ALSN: Allison Transmission Holdings Inc.

As of Friday, August 8th, 2025

$ 87.73

+0.32 +0.37%

Open: 87.93
High: 88.37
Low: 87.34
Volume: 674,701
Previous Close on Thursday, August 7th, 2025

$ 87.41

-0.86 -0.97%

Open: 89.36
High: 89.66
Low: 87.23
Volume: 713,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 87.93 88.37 87.34 87.73 674,701 +0.32 +0.37
2025-08-07 89.36 89.66 87.23 87.41 713,025 -0.86 -0.97
2025-08-06 85.98 88.31 85.67 88.27 1,209,396 +1.85 +2.14
2025-08-05 85.05 87.79 83.73 86.42 2,291,512 -1.58 -1.80
2025-08-04 88.12 89.02 87.64 88.00 1,300,437 +0.31 +0.35
2025-08-01 88.69 89.04 87.17 87.69 1,290,605 -2.38 -2.64
2025-07-31 86.96 90.14 86.90 90.07 1,341,859 +3.02 +3.47
2025-07-30 88.85 88.85 86.58 87.05 585,123 -1.25 -1.42
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 89.66
On 2025-08-07		 83.73
On 2025-08-05		 0.04 0.05 89.02
On 2025-08-04		 83.73
On 2025-08-05		 -5.94 87.57
10D 90.14
On 2025-07-31		 83.73
On 2025-08-05		 -1.71 -1.91 90.14
On 2025-07-31		 83.73
On 2025-08-05		 -7.11 87.90
20D 92.75
On 2025-07-14		 83.73
On 2025-08-05		 -3.80 -4.15 92.75
On 2025-07-14		 83.73
On 2025-08-05		 -9.73 88.07
WTD 89.66
On 2025-08-07		 83.73
On 2025-08-05		 0.04 0.05 89.02
On 2025-08-04		 83.73
On 2025-08-05		 -5.94 87.57
MTD 89.66
On 2025-08-07		 83.73
On 2025-08-05		 -2.34 -2.60 89.04
On 2025-08-01		 83.73
On 2025-08-05		 -5.96 87.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

66.06 +0.66 +1.01 647,387
CBOE

Cboe Global Markets Inc.

252.58 +3.08 +1.23 886,169
LAMR

Lamar Advertising Company

115.50 -9.25 -7.41 2,301,413
CRL

Charles River Laboratories International Inc.

148.74 -1.04 -0.69 656,674
ALSN

Allison Transmission Holdings Inc.

87.73 +0.32 +0.37 674,701