ALSN: Allison Transmission Holdings Inc.

As of Wednesday, June 18th, 2025

$ 92.22

-1.19 -1.27%

Open: 93.50
High: 94.26
Low: 91.84
Volume: 874,718
Previous Close on Tuesday, June 17th, 2025

$ 93.41

-2.00 -2.10%

Open: 95.23
High: 95.99
Low: 93.06
Volume: 897,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 93.50 94.26 91.84 92.22 874,718 -1.19 -1.27
2025-06-17 95.23 95.99 93.06 93.41 897,869 -2.00 -2.10
2025-06-16 99.80 99.98 94.92 95.41 1,372,668 -3.41 -3.45
2025-06-13 99.77 100.93 98.63 98.82 763,456 -2.87 -2.82
2025-06-12 101.24 101.91 97.93 101.69 1,292,883 -0.62 -0.61
2025-06-11 102.23 102.65 100.99 102.31 598,382 +0.76 +0.75
2025-06-10 101.62 101.97 100.72 101.55 771,149 +0.48 +0.47
2025-06-09 103.44 103.60 101.00 101.07 826,025 -2.49 -2.40
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 101.91
On 2025-06-12		 91.84
On 2025-06-18		 -10.09 -9.86 101.91
On 2025-06-12		 91.84
On 2025-06-18		 -9.88 96.31
10D 104.64
On 2025-06-06		 91.84
On 2025-06-18		 -10.30 -10.05 104.64
On 2025-06-06		 91.84
On 2025-06-18		 -12.23 99.26
20D 105.59
On 2025-05-21		 91.84
On 2025-06-18		 -14.06 -13.23 105.59
On 2025-05-21		 91.84
On 2025-06-18		 -13.02 101.37
WTD 99.98
On 2025-06-16		 91.84
On 2025-06-18		 -6.60 -6.68 99.98
On 2025-06-16		 91.84
On 2025-06-18		 -8.14 93.68
MTD 105.36
On 2025-06-04		 91.84
On 2025-06-18		 -11.30 -10.92 105.36
On 2025-06-04		 91.84
On 2025-06-18		 -12.83 100.04
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

92.22 -1.19 -1.27 874,718