Stockscreener 앱 받기
45.19
1.37%
-0.63
시장 영업 전:
46.00
0.81
+1.79%
Ally Financial Inc 주식 (ALLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $46.24 | $44.86 | $1.38 | 3,083,155.0 | -1.37% |
| 2025-12-11 | $45.98 | $44.53 | $1.45 | 4,050,630.0 | +2.99% |
| 2025-12-10 | $45.09 | $43.41 | $1.68 | 9,206,829.0 | +5.08% |
| 2025-12-09 | $42.96 | $42.29 | $0.67 | 2,243,672.0 | -0.73% |
| 2025-12-08 | $43.23 | $41.81 | $1.42 | 4,056,520.0 | +0.61% |
| 2025-12-05 | $42.73 | $42.16 | $0.575 | 2,594,354.0 | -0.07% |
| 2025-12-04 | $42.70 | $41.59 | $1.11 | 2,581,934.0 | +1.58% |
| 2025-12-03 | $41.83 | $41.19 | $0.64 | 2,356,464.0 | +1.41% |
| 2025-12-02 | $41.69 | $40.98 | $0.715 | 3,977,005.0 | -0.63% |
| 2025-12-01 | $41.77 | $40.98 | $0.79 | 2,463,338.0 | +0.34% |
| 2025-11-28 | $41.45 | $41.04 | $0.41 | 823,859.0 | +0.36% |
| 2025-11-26 | $41.52 | $40.82 | $0.705 | 1,905,151.0 | +1.01% |
| 2025-11-25 | $40.93 | $39.70 | $1.23 | 3,794,968.0 | +2.77% |
| 2025-11-24 | $39.73 | $38.50 | $1.23 | 3,273,141.0 | +3.01% |
| 2025-11-21 | $39.47 | $37.63 | $1.84 | 3,653,969.0 | +2.42% |
| 2025-11-20 | $39.50 | $37.51 | $1.99 | 3,021,775.0 | -2.16% |
| 2025-11-19 | $38.52 | $37.66 | $0.865 | 2,367,402.0 | +1.99% |
| 2025-11-18 | $37.94 | $37.18 | $0.755 | 3,650,180.0 | -0.16% |
| 2025-11-17 | $39.09 | $37.49 | $1.60 | 2,506,130.0 | -4.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.24 | $40.98 | $5.27 | 39,697,056.0 | +9.42% |
| 2025-11 | $41.52 | $37.18 | $4.34 | 54,235,446.0 | +5.98% |
| 2025-10 | $42.41 | $36.94 | $5.47 | 84,235,855.0 | -0.59% |
| 2025-09 | $44.83 | $38.33 | $6.50 | 73,002,859.0 | -4.51% |
| 2025-08 | $41.45 | $36.11 | $5.34 | 53,527,247.0 | +8.45% |
| 2025-07 | $41.28 | $37.71 | $3.57 | 71,879,738.0 | -2.82% |
| 2025-06 | $39.35 | $34.30 | $5.05 | 71,295,087.0 | +11.29% |
| 2025-05 | $37.19 | $32.07 | $5.12 | 83,198,403.0 | +7.16% |
| 2025-04 | $37.29 | $29.52 | $7.77 | 108,313,530.0 | -10.45% |
| 2025-03 | $38.18 | $32.66 | $5.52 | 90,733,706.0 | -1.70% |
| 2025-02 | $39.45 | $36.40 | $3.05 | 50,933,602.0 | -4.80% |
| 2025-01 | $41.49 | $33.70 | $7.79 | 71,257,911.0 | +8.22% |
Ally Financial Inc 주식 (ALLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.91 | $34.25 | $5.66 | 53,511,419.0 | -10.71% |
| 2024-11 | $40.19 | $34.21 | $5.98 | 58,316,969.0 | +14.07% |
| 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% |
1.15%
1.02%
자본화:
|
볼륨(24시간):