ALSN: Allison Transmission Holdings Inc.

As of Wednesday, August 5th, 2026

$ 118.13

-4.49 -3.66%

Open: 122.92
High: 124.00
Low: 117.50
Volume: 835,258
Previous Close on Tuesday, August 4th, 2026

$ 122.62

+6.31 +5.43%

Open: 117.84
High: 124.98
Low: 111.86
Volume: 2,033,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 122.92 124.00 117.50 118.13 835,258 -4.49 -3.66
2026-08-04 117.84 124.98 111.86 122.62 2,033,287 +6.31 +5.43
2026-08-03 114.70 117.53 114.67 116.31 1,194,962 +1.77 +1.55
2026-07-31 116.38 116.39 114.35 114.54 693,376 -0.90 -0.78
2026-07-30 116.53 116.53 114.27 115.44 806,193 +0.78 +0.68
2026-07-29 119.77 120.38 113.71 114.66 1,246,401 -6.45 -5.33
2026-07-28 121.25 123.14 120.09 121.11 905,225 -0.80 -0.66
2026-07-27 122.99 123.21 119.20 121.91 1,090,909 -0.43 -0.35
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 124.98
On 2026-08-04		 111.86
On 2026-08-04		 3.47 3.03 124.98
On 2026-08-04		 117.50
On 2026-08-05		 -5.98 117.41
10D 124.98
On 2026-08-04		 111.86
On 2026-08-04		 -0.93 -0.78 123.58
On 2026-07-24		 113.71
On 2026-07-29		 -7.99 118.67
20D 124.98
On 2026-08-04		 111.86
On 2026-08-04		 6.38 5.71 123.58
On 2026-07-24		 113.71
On 2026-07-29		 -7.99 116.90
WTD 124.98
On 2026-08-04		 111.86
On 2026-08-04		 3.59 3.13 124.98
On 2026-08-04		 117.50
On 2026-08-05		 -5.98 119.02
MTD 124.98
On 2026-08-04		 111.86
On 2026-08-04		 3.59 3.13 124.98
On 2026-08-04		 117.50
On 2026-08-05		 -5.98 119.02
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

118.13 -4.49 -3.66 835,258