$133.05
+1.71+1.30%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ALSN
ALLISON TRANSMISSION HOLDINGS, INC. is up 1.30% to $133.05, outpacing the Consumer Discretionary sector on 0.82× average volume.
- Outperforming the Consumer Discretionary sector by 2.20 points today (−0.90% group vs. +1.30% here)
- Within -0.4% of the 52-week high of $132.50
- Volume tracking at 0.82× the 20-day average — roughly in line with recent sessions
- Opened up 0.77% from the prior close of $131.34
- Closed in the top 2% of today's intraday range
Range: $132.62 – 136.55Change: −1.62%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $135.24 | 7.3K |
| Apr 21, 1:40 PM | $135.43 | 7.9K |
| Apr 21, 1:45 PM | $135.06 | 11.6K |
| Apr 21, 1:50 PM | $135.51 | 10.6K |
| Apr 21, 1:55 PM | $135.65 | 7.4K |
| Apr 21, 2:00 PM | $135.22 | 11.5K |
| Apr 21, 2:05 PM | $135.75 | 9.7K |
| Apr 21, 2:10 PM | $135.41 | 6.7K |
| Apr 21, 2:15 PM | $135.77 | 6.8K |
| Apr 21, 2:20 PM | $135.42 | 11.9K |
| Apr 21, 2:25 PM | $135.36 | 9.4K |
| Apr 21, 2:30 PM | $135.66 | 9.8K |
| Apr 21, 2:35 PM | $136.16 | 5.8K |
| Apr 21, 2:40 PM | $136.49 | 8.5K |
| Apr 21, 2:45 PM | $136.55 | 12.4K |
| Apr 21, 2:50 PM | $136.09 | 10.5K |
| Apr 21, 2:55 PM | $136.00 | 9.1K |
| Apr 21, 3:00 PM | $136.24 | 10.6K |
| Apr 21, 3:05 PM | $135.80 | 13.5K |
| Apr 21, 3:10 PM | $135.99 | 9.9K |
| Apr 21, 3:15 PM | $135.82 | 10.8K |
| Apr 21, 3:20 PM | $135.90 | 6.1K |
| Apr 21, 3:25 PM | $135.72 | 7.4K |
| Apr 21, 3:30 PM | $135.47 | 9.5K |
| Apr 21, 3:35 PM | $135.34 | 6.8K |
| Apr 21, 3:40 PM | $135.48 | 11.3K |
| Apr 21, 3:45 PM | $135.44 | 6.2K |
| Apr 21, 3:50 PM | $134.95 | 9.2K |
| Apr 21, 3:55 PM | $135.29 | 10.2K |
| Apr 21, 4:00 PM | $135.55 | 9.4K |
| Apr 21, 4:05 PM | $135.32 | 8.9K |
| Apr 21, 4:10 PM | $134.79 | 9.5K |
| Apr 21, 4:15 PM | $134.93 | 8.5K |
| Apr 21, 4:20 PM | $134.89 | 8.3K |
| Apr 21, 4:25 PM | $135.42 | 12.1K |
| Apr 21, 4:30 PM | $134.89 | 8.1K |
| Apr 21, 4:35 PM | $134.39 | 12.1K |
| Apr 21, 4:40 PM | $134.64 | 8.1K |
| Apr 21, 4:45 PM | $135.06 | 9.1K |
| Apr 21, 4:50 PM | $134.99 | 8.0K |
| Apr 21, 4:55 PM | $134.99 | 11.7K |
| Apr 21, 5:00 PM | $134.81 | 5.9K |
| Apr 21, 5:05 PM | $134.95 | 8.2K |
| Apr 21, 5:10 PM | $135.35 | 5.2K |
| Apr 21, 5:15 PM | $135.30 | 7.2K |
| Apr 21, 5:20 PM | $135.43 | 10.7K |
| Apr 21, 5:25 PM | $135.43 | 8.5K |
| Apr 21, 5:30 PM | $135.28 | 13.0K |
| Apr 21, 5:35 PM | $135.02 | 10.2K |
| Apr 21, 5:40 PM | $134.52 | 10.7K |
| Apr 21, 5:45 PM | $134.57 | 7.4K |
| Apr 21, 5:50 PM | $134.39 | 12.7K |
| Apr 21, 5:55 PM | $134.81 | 11.0K |
| Apr 21, 6:00 PM | $134.89 | 9.1K |
| Apr 21, 6:05 PM | $134.45 | 12.1K |
| Apr 21, 6:10 PM | $134.71 | 7.2K |
| Apr 21, 6:15 PM | $134.21 | 6.2K |
| Apr 21, 6:20 PM | $133.98 | 7.8K |
| Apr 21, 6:25 PM | $134.04 | 12.2K |
| Apr 21, 6:30 PM | $134.18 | 11.9K |
| Apr 21, 6:35 PM | $134.17 | 10.7K |
| Apr 21, 6:40 PM | $134.31 | 11.1K |
| Apr 21, 6:45 PM | $134.80 | 11.1K |
| Apr 21, 6:50 PM | $134.69 | 12.3K |
| Apr 21, 6:55 PM | $134.19 | 12.4K |
| Apr 21, 7:00 PM | $133.95 | 8.6K |
| Apr 21, 7:05 PM | $133.58 | 10.5K |
| Apr 21, 7:10 PM | $133.12 | 6.1K |
| Apr 21, 7:15 PM | $132.78 | 9.3K |
| Apr 21, 7:20 PM | $132.62 | 6.6K |
| Apr 21, 7:25 PM | $133.13 | 8.3K |
| Apr 21, 7:30 PM | $132.83 | 6.4K |
| Apr 21, 7:35 PM | $133.14 | 5.9K |
| Apr 21, 7:40 PM | $133.58 | 12.5K |
| Apr 21, 7:45 PM | $133.27 | 8.1K |
| Apr 21, 7:50 PM | $133.08 | 9.3K |
| Apr 21, 7:55 PM | $133.30 | 11.4K |
| Apr 21, 8:00 PM | $133.05 | 12.8K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $131.34
- Open
- $132.35
- Day's Range
- $131.01 – 133.10
- 52-Week Range
- $76.01 – 132.50
- Volume
- 541.6K
- Avg Volume (20d)
- 659.3K
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ALSN
Live conditions Atoic's detectors match against the tape right now.
52W High$133.05 — at 52W high
New 52-week high.
Atoic coverage
No articles yet mentioning ALSN. We publish when a signal fires — check back.