ALSN: Allison Transmission Holdings Inc.

As of Thursday, May 8th, 2025

$ 98.72

+1.49 +1.53%

Open: 98.57
High: 99.88
Low: 98.11
Volume: 485,075
Previous Close on Wednesday, May 7th, 2025

$ 97.23

+0.11 +0.11%

Open: 97.57
High: 98.26
Low: 96.71
Volume: 761,453
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-05-08 98.57 99.88 98.11 98.72 485,075 +1.49 +1.53
2025-05-07 97.57 98.26 96.71 97.23 761,453 +0.11 +0.11
2025-05-06 97.66 98.40 96.98 97.12 687,604 -1.48 -1.50
2025-05-05 95.64 99.11 95.64 98.60 887,312 +1.35 +1.39
2025-05-02 99.83 101.81 96.88 97.25 1,372,579 +3.86 +4.13
2025-05-01 93.84 94.91 92.76 93.39 907,852 +1.15 +1.25
2025-04-30 91.37 92.55 90.38 92.24 1,114,959 -0.25 -0.27
2025-04-29 90.97 92.72 90.59 92.49 797,845 +0.27 +0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.81
On 2025-05-02
95.64
On 2025-05-05
5.33 5.71 101.81
On 2025-05-02
95.64
On 2025-05-05
-6.06 97.78
10D 101.81
On 2025-05-02
90.38
On 2025-04-30
6.33 6.85 101.81
On 2025-05-02
95.64
On 2025-05-05
-6.06 95.11
20D 101.81
On 2025-05-02
84.90
On 2025-04-21
6.61 7.18 101.81
On 2025-05-02
95.64
On 2025-05-05
-6.06 92.00
WTD 99.88
On 2025-05-08
95.64
On 2025-05-05
1.47 1.51 99.11
On 2025-05-05
96.71
On 2025-05-07
-2.42 97.92
MTD 101.81
On 2025-05-02
92.76
On 2025-05-01
6.48 7.03 101.81
On 2025-05-02
95.64
On 2025-05-05
-6.06 97.05
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CBOE

Cboe Global Markets Inc.

228.14 -6.09 -2.60 1,177,522
VCLT

Vanguard Long-Term Corporate Bond ETF

73.24 -0.46 -0.62 2,122,899
ALSN

Allison Transmission Holdings Inc.

98.72 +1.49 +1.53 485,075