ALSN: Allison Transmission Holdings Inc.

As of Thursday, July 30th, 2026

$ 115.44

+0.78 +0.68%

Open: 116.53
High: 116.53
Low: 114.27
Volume: 806,193
Previous Close on Wednesday, July 29th, 2026

$ 114.66

-6.45 -5.33%

Open: 119.77
High: 120.38
Low: 113.71
Volume: 1,246,401

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-24 120.21 123.58 119.79 122.34 764,237 +2.70 +2.26
2026-07-23 118.84 121.12 118.67 119.64 903,772 +0.58 +0.49
2026-07-22 117.00 119.99 116.51 119.06 1,017,527 +2.85 +2.45
2026-07-21 115.22 116.89 113.30 116.21 773,089 +2.54 +2.23
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 123.58
On 2026-07-24		 113.71
On 2026-07-29		 -4.20 -3.51 123.58
On 2026-07-24		 113.71
On 2026-07-29		 -7.99 119.09
10D 123.58
On 2026-07-24		 112.29
On 2026-07-20		 -0.05 -0.04 123.58
On 2026-07-24		 113.71
On 2026-07-29		 -7.99 117.76
20D 123.58
On 2026-07-24		 109.71
On 2026-07-08		 -2.02 -1.72 120.75
On 2026-07-02		 109.71
On 2026-07-08		 -9.15 116.27
WTD 123.21
On 2026-07-27		 113.71
On 2026-07-29		 -6.90 -5.64 123.21
On 2026-07-27		 113.71
On 2026-07-29		 -7.71 118.28
MTD 123.58
On 2026-07-24		 109.71
On 2026-07-08		 2.70 2.39 121.47
On 2026-07-01		 109.71
On 2026-07-08		 -9.68 116.32
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

115.44 +0.78 +0.68 806,193