ALSN: Allison Transmission Holdings Inc.

As of Thursday, October 30th, 2025

$ 81.59

-- 0 0%

Open: 81.59
High: 81.59
Low: 81.59
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 81.59

-0.52 -0.63%

Open: 82.15
High: 84.44
Low: 81.01
Volume: 1,303,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 82.15 84.44 81.01 81.59 1,303,476 -0.52 -0.63
2025-10-28 83.01 84.22 82.02 82.11 735,896 -1.29 -1.55
2025-10-27 83.40 83.52 82.88 83.40 578,640 +0.61 +0.74
2025-10-24 83.92 84.25 82.75 82.79 597,438 -0.46 -0.55
2025-10-23 82.66 83.36 81.65 83.25 720,756 +0.96 +1.17
2025-10-22 82.59 83.27 81.56 82.29 1,130,279 -0.21 -0.25
2025-10-21 81.31 82.86 81.08 82.50 536,846 +1.12 +1.38
2025-10-20 81.40 81.86 80.75 81.38 471,835 +0.50 +0.62
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 84.44
On 2025-10-29		 81.01
On 2025-10-29		 -0.70 -0.85 84.25
On 2025-10-24		 82.02
On 2025-10-28		 -2.65 82.63
10D 84.44
On 2025-10-29		 79.95
On 2025-10-17		 -1.51 -1.82 83.89
On 2025-10-16		 79.95
On 2025-10-17		 -4.70 82.19
20D 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -4.31 -5.02 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -9.48 82.64
WTD 84.44
On 2025-10-29		 81.01
On 2025-10-29		 -1.20 -1.45 83.52
On 2025-10-27		 83.52
On 2025-10-27		 0.00 82.37
MTD 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -3.29 -3.88 87.66
On 2025-10-03		 79.35
On 2025-10-14		 -9.48 82.79
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.33 -0.96 -0.30 1,512,122
KO

The Coca-Cola Company

69.04 +0.69 +1.00 4,639,285
PFE

Pfizer Inc.

24.48 +0.19 +0.76 27,751,343
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 11,743,750
VIX

CBOE Volatility Index

16.54 -0.55 -3.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,940.75 +308.75 +0.65 216,399,709
DJTA

Dow Jones Transportation Average

15,907.20 +319.52 +2.05 35,099,996
SPX

S&P 500 Index

6,871.45 -19.14 -0.28
OEX

S&P 100 Index

3,460.79 -20.21 -0.58
NDX

NASDAQ 100 Index

25,921.25 -198.60 -0.76
NYA

NYSE Composite Index

21,618.08 +92.15 +0.43
XAX

NYSE AMEX Composite Index

7,109.48 +8.78 +0.12
RUI

RUSSELL 1000 Index

3,748.17 -9.63 -0.26
RUT

Russell 2000 Index

2,495.62 +10.82 +0.44
RUA

Russell 3000 Index

3,898.97 -8.85 -0.23
VIX

CBOE Volatility Index

16.54 -0.55 -3.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.77 -0.16 -0.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,061.51 -93.81 -0.77
 
Recent
Ticker Last Chg %Chg Volume
EQIX

Equinix Inc.

797.73 0.00 0.00
AMR

Alpha Metallurgical Resources Inc.

165.99 0.00 0.00
VCLT

Vanguard Long-Term Corporate Bond ETF

78.64 0.00 0.00
COLD

Americold Realty Trust

12.54 0.00 0.00
ALSN

Allison Transmission Holdings Inc.

81.59 0.00 0.00