Stockscreener 앱 받기
42.81
0.02%
0.01
시간 외 거래:
42.50
-0.31
-0.72%
Ally Financial Inc 주식 (ALLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $43.36 | $42.65 | $0.715 | 5,012,374.0 | +0.02% |
| 2026-05-28 | $43.13 | $42.08 | $1.05 | 4,805,262.0 | -0.33% |
| 2026-05-27 | $43.42 | $42.72 | $0.705 | 2,851,763.0 | +0.47% |
| 2026-05-26 | $43.24 | $42.57 | $0.67 | 2,996,843.0 | +0.92% |
| 2026-05-22 | $42.94 | $42.23 | $0.71 | 2,566,047.0 | -0.94% |
| 2026-05-21 | $43.19 | $41.88 | $1.31 | 2,769,637.0 | +0.31% |
| 2026-05-20 | $42.77 | $40.62 | $2.15 | 2,487,255.0 | +4.33% |
| 2026-05-19 | $42.20 | $40.72 | $1.48 | 3,412,762.0 | -2.99% |
| 2026-05-18 | $42.73 | $41.94 | $0.785 | 1,899,920.0 | +0.29% |
| 2026-05-15 | $42.50 | $41.57 | $0.931 | 2,582,398.0 | -0.90% |
| 2026-05-14 | $42.74 | $42.12 | $0.6199 | 1,976,022.0 | +1.58% |
| 2026-05-13 | $42.65 | $41.61 | $1.04 | 2,792,708.0 | -2.64% |
| 2026-05-12 | $42.90 | $42.15 | $0.75 | 2,598,845.0 | +0.23% |
| 2026-05-11 | $44.50 | $42.55 | $1.94 | 3,314,846.0 | -3.39% |
| 2026-05-08 | $44.26 | $43.41 | $0.855 | 4,623,222.0 | +1.03% |
| 2026-05-07 | $44.56 | $43.31 | $1.25 | 3,261,922.0 | -1.15% |
| 2026-05-06 | $44.79 | $44.11 | $0.68 | 3,518,844.0 | +2.52% |
| 2026-05-05 | $43.80 | $43.15 | $0.65 | 3,090,287.0 | +0.42% |
| 2026-05-04 | $43.88 | $42.97 | $0.9099 | 2,652,263.0 | -0.88% |
| 2026-05-01 | $44.22 | $43.30 | $0.91 | 2,030,460.0 | -2.21% |
| 2026-04-30 | $44.50 | $43.67 | $0.825 | 2,775,105.0 | +1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.79 | $40.62 | $4.17 | 66,256,054.0 | -3.56% |
| 2026-04 | $47.02 | $38.62 | $8.40 | 72,863,816.0 | +13.15% |
| 2026-03 | $40.62 | $35.92 | $4.70 | 85,649,193.0 | -0.53% |
| 2026-02 | $43.66 | $38.77 | $4.88 | 70,830,009.0 | -6.72% |
| 2026-01 | $47.27 | $39.70 | $7.57 | 80,125,579.0 | -6.65% |
Ally Financial Inc 주식 (ALLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.78 | $40.98 | $5.81 | 60,557,255.0 | +10.39% |
| 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% |
1.50%
7.37%
자본화:
|
볼륨(24시간):