ALSN: Allison Transmission Holdings Inc.

As of Friday, December 12th, 2025

$ 99.84

+0.37 +0.37%

Open: 100.09
High: 101.55
Low: 99.04
Volume: 1,188,508
Previous Close on Thursday, December 11th, 2025

$ 99.47

+1.32 +1.34%

Open: 98.85
High: 100.42
Low: 98.57
Volume: 1,290,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 100.09 101.55 99.04 99.84 1,188,508 +0.37 +0.37
2025-12-11 98.85 100.42 98.57 99.47 1,290,579 +1.32 +1.34
2025-12-10 94.06 98.36 93.37 98.15 1,038,055 +4.43 +4.73
2025-12-09 94.36 95.37 93.07 93.72 897,271 -1.36 -1.43
2025-12-08 94.99 97.05 94.10 95.08 2,784,151 +2.54 +2.74
2025-12-05 90.14 93.03 89.44 92.54 1,267,874 +2.09 +2.31
2025-12-04 90.80 91.35 90.07 90.45 577,073 -0.07 -0.08
2025-12-03 89.11 91.11 89.11 90.52 709,154 +1.20 +1.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.55
On 2025-12-12		 93.07
On 2025-12-09		 7.30 7.89 97.05
On 2025-12-08		 93.07
On 2025-12-09		 -4.11 97.25
10D 101.55
On 2025-12-12		 88.15
On 2025-12-01		 11.18 12.61 97.05
On 2025-12-08		 93.07
On 2025-12-09		 -4.11 93.84
20D 101.55
On 2025-12-12		 78.77
On 2025-11-18		 17.54 21.31 97.05
On 2025-12-08		 93.07
On 2025-12-09		 -4.11 88.86
WTD 101.55
On 2025-12-12		 93.07
On 2025-12-09		 7.30 7.89 97.05
On 2025-12-08		 93.07
On 2025-12-09		 -4.11 97.25
MTD 101.55
On 2025-12-12		 88.15
On 2025-12-01		 11.18 12.61 97.05
On 2025-12-08		 93.07
On 2025-12-09		 -4.11 93.84
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LAMR

Lamar Advertising Company

128.00 -1.22 -0.94 540,245
ALSN

Allison Transmission Holdings Inc.

99.84 +0.37 +0.37 1,188,508