ALSN: Allison Transmission Holdings Inc.

As of Thursday, April 30th, 2026

$ 134.35

+5.25 +4.07%

Open: 130.11
High: 135.86
Low: 130.01
Volume: 864,206
Previous Close on Wednesday, April 29th, 2026

$ 129.10

-0.92 -0.71%

Open: 130.53
High: 131.59
Low: 128.91
Volume: 664,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 130.11 135.86 130.01 134.35 864,206 +5.25 +4.07
2026-04-29 130.53 131.59 128.91 129.10 664,971 -0.92 -0.71
2026-04-28 133.79 134.16 129.12 130.02 697,387 -3.67 -2.75
2026-04-27 135.72 137.62 133.61 133.69 878,759 -1.82 -1.34
2026-04-24 135.25 136.94 134.61 135.51 777,826 -0.49 -0.36
2026-04-23 133.49 136.89 133.46 136.00 750,892 +2.96 +2.22
2026-04-22 132.35 133.22 131.01 133.04 979,241 +1.70 +1.29
2026-04-21 130.13 132.50 129.03 131.34 983,093 +1.60 +1.23
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 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -1.65 -1.21 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -6.33 132.53
10D 137.62
On 2026-04-27		 126.64
On 2026-04-17		 8.65 6.88 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -6.33 132.13
20D 137.62
On 2026-04-27		 115.32
On 2026-04-06		 15.51 13.05 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -6.33 128.17
WTD 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -1.16 -0.86 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -6.33 131.79
MTD 137.62
On 2026-04-27		 115.32
On 2026-04-06		 17.29 14.77 137.62
On 2026-04-27		 128.91
On 2026-04-29		 -6.33 127.73
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

256.80 -0.34 -0.13 1,527,118
ASTE

Astec Industries Inc.

65.02 +3.69 +6.02 425,332
TME

Tencent Music Entertainment Group

9.17 +0.15 +1.66 9,955,272
APWC

Asia Pacific Wire & Cable Corporation Limited

1.53 -0.04 -2.55 8,691
ALSN

Allison Transmission Holdings Inc.

134.35 +5.25 +4.07 864,206