Stockscreener 앱 받기
35.71
1.41%
-0.51
시간 외 거래:
35.98
0.27
+0.76%
Ally Financial Inc 주식 (ALLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.40 | $35.61 | $0.785 | 2,750,156.0 | -1.41% |
| 2024-11-15 | $36.70 | $35.93 | $0.77 | 2,145,919.0 | +0.00% |
| 2024-11-14 | $36.81 | $35.04 | $1.77 | 4,953,606.0 | -0.98% |
| 2024-11-13 | $37.18 | $36.47 | $0.71 | 2,032,650.0 | -0.22% |
| 2024-11-12 | $37.66 | $36.63 | $1.03 | 2,538,982.0 | -2.37% |
| 2024-11-11 | $38.32 | $37.49 | $0.83 | 2,257,177.0 | -0.03% |
| 2024-11-08 | $38.14 | $37.33 | $0.815 | 2,606,338.0 | -1.21% |
| 2024-11-07 | $38.22 | $37.07 | $1.15 | 3,800,532.0 | +0.40% |
| 2024-11-06 | $37.87 | $36.04 | $1.83 | 6,240,022.0 | +7.52% |
| 2024-11-05 | $35.33 | $34.31 | $1.01 | 2,151,697.0 | +2.83% |
| 2024-11-04 | $34.71 | $34.21 | $0.50 | 2,009,648.0 | -0.93% |
| 2024-11-01 | $35.13 | $34.52 | $0.61 | 2,313,367.0 | -1.37% |
| 2024-10-31 | $36.16 | $35.04 | $1.12 | 2,012,270.0 | -2.91% |
| 2024-10-30 | $36.62 | $35.23 | $1.40 | 3,047,693.0 | +2.85% |
| 2024-10-29 | $35.34 | $34.60 | $0.7404 | 2,118,264.0 | -0.06% |
| 2024-10-28 | $35.21 | $34.46 | $0.75 | 2,082,335.0 | +2.03% |
| 2024-10-25 | $35.37 | $34.37 | $1.00 | 2,064,466.0 | -0.20% |
| 2024-10-24 | $34.63 | $34.06 | $0.575 | 2,256,681.0 | +0.15% |
| 2024-10-23 | $34.84 | $34.26 | $0.58 | 2,454,436.0 | -0.81% |
| 2024-10-22 | $35.08 | $34.52 | $0.56 | 3,341,171.0 | +0.14% |
Ally Financial Inc 주식 (ALLY) 연도별 가격 이력
이 심층 분석에서는 Ally Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ally Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ally Financial Inc 주식 (ALLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.32 | $34.21 | $4.11 | 38,550,250.0 | +1.88% |
| 2024-10 | $36.62 | $32.86 | $3.77 | 78,029,525.0 | -1.52% |
| 2024-09 | $43.12 | $31.95 | $11.17 | 112,956,994.0 | -17.60% |
| 2024-08 | $45.10 | $37.90 | $7.20 | 49,302,130.0 | -4.04% |
| 2024-07 | $45.46 | $39.04 | $6.42 | 60,672,923.0 | +13.46% |
| 2024-06 | $41.13 | $37.70 | $3.43 | 43,872,740.0 | +1.80% |
| 2024-05 | $41.77 | $37.23 | $4.54 | 46,808,712.0 | +1.62% |
| 2024-04 | $40.55 | $35.62 | $4.93 | 78,458,149.0 | -5.52% |
| 2024-03 | $41.56 | $35.36 | $6.20 | 76,172,779.0 | +9.73% |
| 2024-02 | $37.44 | $34.85 | $2.59 | 72,827,393.0 | +0.85% |
| 2024-01 | $38.03 | $31.77 | $6.26 | 95,678,749.0 | +5.04% |
Ally Financial Inc 주식 (ALLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.44 | $29.05 | $6.39 | 91,970,394.0 | +19.51% |
| 2023-11 | $29.63 | $23.96 | $5.67 | 81,072,639.0 | +20.79% |
| 2023-10 | $26.68 | $22.54 | $4.14 | 114,196,265.0 | -9.33% |
| 2023-09 | $30.05 | $25.95 | $4.11 | 127,908,626.0 | -3.65% |
| 2023-08 | $30.49 | $25.81 | $4.68 | 68,831,394.0 | -9.33% |
| 2023-07 | $30.55 | $25.85 | $4.70 | 80,711,740.0 | +13.07% |
| 2023-06 | $29.25 | $25.73 | $3.52 | 92,973,115.0 | +1.27% |
| 2023-05 | $27.48 | $23.72 | $3.76 | 85,200,119.0 | +1.10% |
| 2023-04 | $27.87 | $24.97 | $2.90 | 101,373,861.0 | +3.49% |
| 2023-03 | $30.80 | $21.59 | $9.21 | 204,817,232.0 | -15.17% |
| 2023-02 | $35.78 | $29.53 | $6.25 | 99,550,701.0 | -7.51% |
| 2023-01 | $32.95 | $23.98 | $8.97 | 158,345,019.0 | +32.88% |
Ally Financial Inc 주식 (ALLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.84 | $22.34 | $5.50 | 108,945,069.0 | -9.48% |
| 2022-11 | $29.88 | $24.83 | $5.05 | 95,539,047.0 | -2.00% |
| 2022-10 | $30.91 | $25.33 | $5.58 | 122,851,800.0 | -0.97% |
| 2022-09 | $34.83 | $27.77 | $7.06 | 93,156,498.0 | -16.17% |
| 2022-08 | $37.88 | $32.14 | $5.74 | 89,730,854.0 | +0.39% |
| 2022-07 | $35.48 | $31.68 | $3.80 | 69,914,884.0 | -1.31% |
| 2022-06 | $44.33 | $31.66 | $12.67 | 80,262,883.0 | -23.91% |
| 2022-05 | $44.27 | $37.05 | $7.22 | 79,976,214.0 | +10.21% |
| 2022-04 | $45.42 | $39.76 | $5.66 | 91,309,990.0 | -8.10% |
| 2022-03 | $49.60 | $39.85 | $9.75 | 106,683,884.0 | -12.87% |
| 2022-02 | $51.05 | $45.94 | $5.11 | 64,023,126.0 | +4.57% |
| 2022-01 | $53.83 | $44.44 | $9.39 | 78,037,465.0 | +0.23% |
2.20%
0.79%
자본화:
|
볼륨(24시간):