ALSN: Allison Transmission Holdings Inc.

As of Friday, May 17th, 2024

$ 75.14

-0.19 -0.25%

Open: 75.35
High: 75.35
Low: 74.36
Volume: 522,062
Previous Close on Thursday, May 16th, 2024

$ 75.33

-0.60 -0.79%

Open: 75.61
High: 75.95
Low: 75.01
Volume: 564,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 75.35 75.35 74.36 75.14 522,062 -0.19 -0.25
2024-05-16 75.61 75.95 75.01 75.33 564,288 -0.60 -0.79
2024-05-15 75.57 76.00 75.11 75.93 511,668 +0.73 +0.97
2024-05-14 74.76 75.24 74.40 75.20 403,342 +0.50 +0.67
2024-05-13 76.52 76.94 74.12 74.70 668,933 -1.82 -2.38
2024-05-10 77.00 77.30 76.22 76.52 508,564 -0.29 -0.38
2024-05-09 75.99 76.85 75.72 76.81 418,956 +0.99 +1.31
2024-05-08 75.24 76.23 75.24 75.82 704,561 +0.20 +0.26
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 76.94
On 2024-05-13		 74.12
On 2024-05-13		 -1.38 -1.80 76.94
On 2024-05-13		 74.36
On 2024-05-17		 -3.35 75.26
10D 77.30
On 2024-05-10		 74.12
On 2024-05-13		 1.08 1.46 77.30
On 2024-05-10		 74.12
On 2024-05-13		 -4.11 75.59
20D 80.91
On 2024-04-24		 71.59
On 2024-04-26		 -3.25 -4.15 80.91
On 2024-04-24		 71.59
On 2024-04-26		 -11.52 76.08
WTD 76.94
On 2024-05-13		 74.12
On 2024-05-13		 -1.38 -1.80 76.94
On 2024-05-13		 74.36
On 2024-05-17		 -3.35 75.26
MTD 77.30
On 2024-05-10		 73.20
On 2024-05-02		 1.59 2.16 77.30
On 2024-05-10		 74.12
On 2024-05-13		 -4.11 75.26
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

47.03 +0.41 +0.88 7,068,734
VOE

Vanguard Mid-Cap Value ETF

155.59 +0.24 +0.15 214,319
BAM

Brookfield Asset Management Inc.

40.41 +0.44 +1.10 2,657,046
PEN

Penumbra Inc.

203.53 +2.00 +0.99 220,680
ALSN

Allison Transmission Holdings Inc.

75.14 -0.19 -0.25 522,062