MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALSN — ALLISON TRANSMISSION HOLDINGS, INC.
NYSEALLISON TRANSMISSION HOLDINGS, INC.
$116.28
+3.02(+2.67%)
- O
- 112.55
- H
- 116.89
- L
- 111.33
- V
- 772.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$116.28
Period Return+35.51%
Period High$137.62
Period Low$76.01
Avg Daily Volume915.6K
Total Trading Days365
ALSN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $112.55 | $116.89 | $111.33 | $116.28 | +$3.02 | +2.67% | 772,764 | $115.36 | $111.33 $116.89 |
| Sep 30, 2026 | $113.37 | $114.27 | $112.10 | $113.26 | +$0.25 | +0.22% | 1,020,388 | $113.34 | $112.10 $114.27 |
| Sep 29, 2026 | $113.76 | $113.80 | $111.03 | $113.01 | $-0.65 | -0.57% | 729,064 | $112.65 | $111.03 $113.80 |
| Sep 28, 2026 | $113.00 | $114.98 | $111.91 | $113.66 | $-0.20 | -0.18% | 451,114 | $113.75 | $111.91 $114.98 |
| Sep 25, 2026 | $113.07 | $116.46 | $112.85 | $113.86 | +$1.12 | +0.99% | 662,434 | $114.54 | $112.85 $116.46 |
| Sep 24, 2026 | $114.00 | $114.00 | $111.46 | $112.74 | $-1.85 | -1.61% | 724,160 | $112.63 | $111.46 $114.00 |
| Sep 23, 2026 | $114.78 | $115.63 | $112.57 | $114.59 | $-0.79 | -0.68% | 638,901 | $114.69 | $112.57 $115.63 |
| Sep 22, 2026 | $119.95 | $120.97 | $113.25 | $115.38 | $-3.48 | -2.93% | 1,136,495 | $116.11 | $113.25 $120.97 |
| Sep 21, 2026 | $118.53 | $120.77 | $117.77 | $118.86 | +$1.76 | +1.50% | 1,011,764 | $119.39 | $117.77 $120.77 |
| Sep 18, 2026 | $119.82 | $120.07 | $116.99 | $117.10 | $-2.66 | -2.22% | 2,759,361 | $117.32 | $116.99 $120.07 |
| Sep 17, 2026 | $121.01 | $121.63 | $118.15 | $119.76 | +$1.12 | +0.94% | 695,297 | $119.77 | $118.15 $121.63 |
| Sep 16, 2026 | $123.20 | $123.95 | $117.50 | $118.64 | $-3.76 | -3.07% | 633,291 | $119.88 | $117.50 $123.95 |
| Sep 15, 2026 | $124.19 | $124.59 | $122.24 | $122.40 | $-1.09 | -0.88% | 612,971 | $122.99 | $122.24 $124.59 |
| Sep 14, 2026 | $123.66 | $124.27 | $121.77 | $123.49 | $-3.45 | -2.72% | 674,258 | $122.97 | $121.77 $124.27 |
| Sep 11, 2026 | $129.59 | $129.59 | $126.69 | $126.94 | $-0.60 | -0.47% | 498,849 | $127.49 | $126.69 $129.59 |
| Sep 10, 2026 | $126.30 | $127.91 | $124.21 | $127.54 | $-0.60 | -0.47% | 709,481 | $126.64 | $124.21 $127.91 |
| Sep 9, 2026 | $129.41 | $131.31 | $127.59 | $128.14 | $-2.42 | -1.85% | 627,897 | $128.59 | $127.59 $131.31 |
| Sep 8, 2026 | $131.11 | $132.41 | $130.21 | $130.56 | $-0.68 | -0.52% | 722,588 | $130.97 | $130.21 $132.41 |
| Sep 4, 2026 | $128.16 | $131.37 | $128.16 | $131.24 | +$2.80 | +2.18% | 528,534 | $130.86 | $128.16 $131.37 |
| Sep 3, 2026 | $128.36 | $129.70 | $125.57 | $128.44 | +$1.73 | +1.37% | 531,279 | $128.47 | $125.57 $129.70 |
| Sep 2, 2026 | $122.56 | $128.22 | $120.58 | $126.71 | +$4.00 | +3.26% | 707,974 | $126.81 | $120.58 $128.22 |
| Sep 1, 2026 | $124.60 | $125.67 | $121.98 | $122.71 | $-3.00 | -2.39% | 617,650 | $123.12 | $121.98 $125.67 |
| Aug 31, 2026 | $126.06 | $127.50 | $125.40 | $125.71 | $-0.61 | -0.48% | 828,035 | $125.92 | $125.40 $127.50 |
| Aug 28, 2026 | $130.00 | $130.49 | $124.92 | $126.32 | $-2.84 | -2.20% | 470,677 | $126.23 | $124.92 $130.49 |
| Aug 27, 2026 | $128.36 | $129.98 | $125.10 | $129.16 | +$0.38 | +0.30% | 826,751 | $128.66 | $125.10 $129.98 |
| Aug 26, 2026 | $132.11 | $134.66 | $128.59 | $128.78 | $-2.84 | -2.16% | 861,542 | $130.50 | $128.59 $134.66 |
| Aug 25, 2026 | $131.80 | $132.16 | $129.87 | $131.62 | +$0.24 | +0.18% | 842,999 | $131.29 | $129.87 $132.16 |
| Aug 24, 2026 | $133.14 | $133.68 | $130.80 | $131.38 | $-1.85 | -1.39% | 863,339 | $131.58 | $130.80 $133.68 |
| Aug 21, 2026 | $130.00 | $134.14 | $128.56 | $133.23 | +$4.11 | +3.18% | 1,116,517 | $132.55 | $128.56 $134.14 |
| Aug 20, 2026 | $123.62 | $129.46 | $123.13 | $129.12 | +$4.30 | +3.44% | 984,056 | $128.37 | $123.13 $129.46 |