Stockscreener 앱 받기
35.28
1.09%
0.38
Ally Financial Inc 주식 (ALLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $35.43 | $34.87 | $0.56 | 4,002,311.0 | +1.09% |
| 2025-05-28 | $35.05 | $34.40 | $0.655 | 3,648,952.0 | +0.35% |
| 2025-05-27 | $34.79 | $33.81 | $0.98 | 3,560,789.0 | +3.57% |
| 2025-05-23 | $33.77 | $32.50 | $1.27 | 2,830,178.0 | -1.03% |
| 2025-05-22 | $34.13 | $33.61 | $0.52 | 3,218,699.0 | +0.00% |
| 2025-05-21 | $35.38 | $33.90 | $1.48 | 3,726,077.0 | -4.85% |
| 2025-05-20 | $36.03 | $35.58 | $0.455 | 2,303,284.0 | -1.19% |
| 2025-05-19 | $36.24 | $35.41 | $0.83 | 1,692,454.0 | +0.17% |
| 2025-05-16 | $36.24 | $35.37 | $0.87 | 2,399,350.0 | +0.78% |
| 2025-05-15 | $35.78 | $35.23 | $0.5471 | 2,431,382.0 | -0.08% |
| 2025-05-14 | $36.64 | $35.75 | $0.89 | 3,215,565.0 | -2.37% |
| 2025-05-13 | $36.89 | $36.17 | $0.72 | 2,273,721.0 | +0.69% |
| 2025-05-12 | $37.19 | $35.92 | $1.27 | 4,355,098.0 | +5.17% |
| 2025-05-09 | $34.68 | $33.57 | $1.11 | 4,654,421.0 | +3.31% |
| 2025-05-08 | $33.76 | $32.73 | $1.03 | 2,519,184.0 | +3.05% |
| 2025-05-07 | $33.05 | $32.28 | $0.769 | 2,169,095.0 | -0.09% |
| 2025-05-06 | $32.88 | $32.35 | $0.5249 | 2,992,452.0 | -1.45% |
| 2025-05-05 | $33.60 | $32.51 | $1.09 | 2,681,483.0 | -0.57% |
| 2025-05-02 | $33.40 | $32.52 | $0.88 | 2,263,087.0 | +2.85% |
| 2025-05-01 | $32.81 | $32.07 | $0.7372 | 2,411,263.0 | -1.13% |
| 2025-04-30 | $32.71 | $31.45 | $1.26 | 4,299,030.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $37.19 | $32.07 | $5.12 | 63,351,156.0 | +8.02% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):