ALSN: Allison Transmission Holdings Inc.

As of Thursday, December 8th, 2022

$ 43.07

-0.69 -1.58%

Open: 44.09
High: 44.43
Low: 42.84
Volume: 1,091,744
Previous Close on Wednesday, December 7th, 2022

$ 43.76

+0.01 +0.02%

Open: 43.65
High: 44.18
Low: 43.46
Volume: 698,101
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 44.09 44.43 42.84 43.07 1,091,744 -0.69 -1.58
2022-12-07 43.65 44.18 43.46 43.76 698,101 +0.01 +0.02
2022-12-06 43.98 44.34 43.45 43.75 1,223,092 -0.22 -0.50
2022-12-05 44.56 44.56 43.80 43.97 972,784 -0.85 -1.90
2022-12-02 44.66 44.96 44.42 44.82 1,038,715 -0.02 -0.04
2022-12-01 44.96 45.33 44.37 44.84 908,544 +0.04 +0.09
2022-11-30 44.75 44.94 44.30 44.80 1,291,207 +0.14 +0.31
2022-11-29 44.78 45.24 44.30 44.66 1,463,141 +0.15 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.96
On 2022-12-02
42.84
On 2022-12-08
-1.77 -3.95 44.96
On 2022-12-02
42.84
On 2022-12-08
-4.72 43.87
10D 45.33
On 2022-12-01
42.84
On 2022-12-08
-1.43 -3.21 45.33
On 2022-12-01
42.84
On 2022-12-08
-5.49 44.22
20D 45.33
On 2022-12-01
42.19
On 2022-11-11
0.81 1.92 45.33
On 2022-12-01
42.84
On 2022-12-08
-5.49 43.79
WTD 44.56
On 2022-12-05
42.84
On 2022-12-08
-1.75 -3.90 44.56
On 2022-12-05
42.84
On 2022-12-08
-3.86 43.64
MTD 45.33
On 2022-12-01
42.84
On 2022-12-08
-1.73 -3.86 45.33
On 2022-12-01
42.84
On 2022-12-08
-5.49 44.04
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75