Ally Financial Inc. Common Stockのデータ

Ally Financial Inc. Common Stockの基本情報

名前 Ally Financial Inc. Common Stock
ティッカー ALLY
国 United States
上場年 2014.0
セクター Finance

Ally Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.18 42.18 42.5 42.59 4686100.0 42.59
2021-02-12 42.03 40.9 40.94 42.01 3176300.0 42.01
2021-02-11 41.79 40.39 41.39 41.06 3080100.0 41.06
2021-02-10 41.58 40.47 41.26 41.28 3198700.0 41.28
2021-02-09 41.64 40.81 41.6 40.91 2629300.0 40.91
2021-02-08 42.08 41.18 41.66 41.77 2411700.0 41.77
2021-02-05 42.35 41.41 42.13 41.64 4363000.0 41.64
2021-02-04 42.04 40.59 40.62 41.91 4913200.0 41.91
2021-02-03 40.62 39.61 40.16 40.62 3311000.0 40.62
2021-02-02 40.46 39.16 39.37 39.75 4558700.0 39.75
2021-02-01 38.68 37.58 38.22 38.6 2809600.0 38.6
2021-01-29 38.62 37.42 38.08 37.84 3989200.0 37.84
2021-01-28 38.86 37.01 37.1 38.56 5010800.0 38.37
2021-01-27 38.26 36.33 37.95 36.45 7467800.0 36.27
2021-01-26 39.89 38.59 39.6 38.68 6609700.0 38.49
2021-01-25 40.4 38.38 40.4 39.36 6263400.0 39.17
2021-01-22 41.63 39.66 39.67 40.61 7814800.0 40.41
2021-01-21 41.64 39.85 41.34 39.94 6438200.0 39.74
2021-01-20 41.91 41.17 41.46 41.35 3587900.0 41.15
2021-01-19 41.72 41.05 41.24 41.28 4579600.0 41.08
2021-01-15 41.15 40.0 40.41 40.88 5883100.0 40.68
2021-01-14 41.06 39.53 39.73 40.88 6332600.0 40.68
2021-01-13 41.99 39.42 41.99 39.56 11403300.0 39.37
2021-01-12 38.54 37.43 37.67 38.37 3349500.0 38.18
2021-01-11 37.52 36.65 36.84 37.48 1981200.0 37.3
2021-01-08 37.45 36.62 37.45 37.37 2815100.0 37.19
2021-01-07 38.16 36.84 37.48 37.21 6010900.0 37.03
2021-01-06 37.58 36.48 36.8 36.97 5602900.0 36.79
2021-01-05 36.08 35.48 35.6 35.81 2761200.0 35.63
2021-01-04 36.69 35.3 36.4 35.43 5414100.0 35.26
2020-12-31 35.92 35.05 35.27 35.66 2654700.0 35.48
2020-12-30 35.43 34.7 34.7 35.25 1875300.0 35.08
2020-12-29 35.08 34.42 34.96 34.76 1517200.0 34.59
2020-12-28 35.32 34.58 34.94 34.98 2047000.0 34.81
2020-12-24 35.12 34.25 35.07 34.54 828100.0 34.37
2020-12-23 35.11 34.31 34.6 34.88 3221600.0 34.71
2020-12-22 34.89 33.91 34.73 34.2 4638500.0 34.03
2020-12-21 34.93 33.4 34.0 34.73 8231900.0 34.56
2020-12-18 34.17 33.46 33.98 33.56 4832200.0 33.39
2020-12-17 34.46 33.71 34.34 34.02 3451200.0 33.85
2020-12-16 34.65 33.89 34.52 34.35 2976700.0 34.18
2020-12-15 34.66 33.42 34.04 34.52 3587700.0 34.35
2020-12-14 34.8 33.31 34.67 33.67 5392500.0 33.5
2020-12-11 34.49 33.52 34.05 33.92 6278800.0 33.75
2020-12-10 34.72 33.1 33.61 34.49 8696900.0 34.32
2020-12-09 34.05 32.68 32.78 33.53 7163300.0 33.36
2020-12-08 32.57 31.54 31.6 32.47 6948600.0 32.31
2020-12-07 32.19 31.41 31.86 32.04 6856300.0 31.88
2020-12-04 32.12 31.53 31.55 32.1 7920000.0 31.94
2020-12-03 31.55 30.99 31.06 31.17 8377100.0 31.02
2020-12-02 31.16 30.29 30.89 31.05 5015100.0 30.9
2020-12-01 31.28 30.3 30.57 31.04 6920300.0 30.89
2020-11-30 30.94 29.55 30.67 29.65 6934700.0 29.5
2020-11-27 30.77 30.34 30.5 30.67 1518100.0 30.52
2020-11-25 30.83 30.01 30.77 30.7 3021800.0 30.55
2020-11-24 31.07 30.25 30.5 31.07 4806000.0 30.92
2020-11-23 30.11 29.17 29.37 29.86 3315000.0 29.71
2020-11-20 29.8 28.83 29.7 28.98 4072500.0 28.84
2020-11-19 30.02 29.21 29.64 29.89 3825600.0 29.74
2020-11-18 31.05 29.97 30.5 30.08 5013800.0 29.93
2020-11-17 30.67 29.57 30.23 30.51 3205900.0 30.36
2020-11-16 31.53 30.45 30.88 30.71 5763300.0 30.56
2020-11-13 30.05 28.93 28.99 29.91 3233500.0 29.76
2020-11-12 29.3 28.4 28.5 28.74 3414700.0 28.6
2020-11-11 29.5 28.36 29.35 28.77 4901500.0 28.63
2020-11-10 30.2 29.1 29.99 29.12 5953900.0 28.98
2020-11-09 31.74 29.5 30.0 29.87 9436800.0 29.72
2020-11-06 28.75 27.78 28.42 27.9 3376100.0 27.76
2020-11-05 28.64 27.91 27.91 28.3 3720900.0 28.16
2020-11-04 28.65 27.4 28.3 27.59 5987200.0 27.45
2020-11-03 28.8 28.18 28.18 28.56 5230600.0 28.42
2020-11-02 27.77 27.04 27.11 27.6 4170500.0 27.46
2020-10-30 26.82 25.96 26.55 26.68 4306400.0 26.55
2020-10-29 27.05 26.31 26.45 26.62 4375600.0 26.49
2020-10-28 27.08 25.86 26.56 26.57 5522000.0 26.25
2020-10-27 28.38 27.28 28.32 27.29 3790600.0 26.96
2020-10-26 28.62 28.0 28.61 28.47 3973400.0 28.13
2020-10-23 29.24 28.67 28.91 29.08 3584800.0 28.73
2020-10-22 28.95 27.93 28.04 28.85 5214000.0 28.5
2020-10-21 29.1 27.84 28.69 27.86 5602100.0 27.52
2020-10-20 29.21 28.43 28.78 28.43 4931600.0 28.09
2020-10-19 30.03 28.39 29.06 28.45 8919400.0 28.11
2020-10-16 29.18 27.91 28.24 28.63 8474700.0 28.29
2020-10-15 27.9 26.73 26.93 27.87 5187200.0 27.53
2020-10-14 28.05 27.38 27.65 27.39 4574600.0 27.06
2020-10-13 28.26 27.52 27.89 27.6 3987600.0 27.27
2020-10-12 28.38 27.59 28.38 27.73 3095800.0 27.4
2020-10-09 28.35 27.69 28.15 27.85 4133900.0 27.51
2020-10-08 27.99 27.23 27.75 27.91 3183100.0 27.57
2020-10-07 27.88 27.02 27.52 27.6 5628600.0 27.27
2020-10-06 27.83 26.43 27.5 26.66 5271200.0 26.34
2020-10-05 27.43 26.74 26.9 27.13 5774000.0 26.8
2020-10-02 26.6 24.65 24.98 26.49 4784300.0 26.17
2020-10-01 25.58 24.93 25.32 25.5 2913400.0 25.19
2020-09-30 25.55 24.55 24.55 25.07 5057700.0 24.77
2020-09-29 25.01 24.41 24.75 24.45 3876600.0 24.16
2020-09-28 25.39 24.83 25.21 24.94 4635400.0 24.64
2020-09-25 24.58 23.3 23.35 24.5 4855700.0 24.2
2020-09-24 24.1 22.81 23.44 23.57 6350000.0 23.29
2020-09-23 24.95 23.34 24.45 23.4 6890400.0 23.12
2020-09-22 24.99 23.99 24.6 24.19 7609800.0 23.9
2020-09-21 24.92 23.95 24.69 24.55 7343400.0 24.25
2020-09-18 26.34 25.55 26.06 25.69 6381800.0 25.38
2020-09-17 26.24 25.1 25.29 26.09 5394700.0 25.78
2020-09-16 26.06 24.54 24.98 25.7 11004000.0 25.39
2020-09-15 25.51 24.2 24.87 24.8 7389000.0 24.5
2020-09-14 24.89 23.92 24.01 24.41 4202000.0 24.12
2020-09-11 23.97 23.31 23.68 23.91 4728300.0 23.62
2020-09-10 24.7 23.62 24.23 23.63 5023800.0 23.35
2020-09-09 24.49 24.1 24.43 24.11 3778100.0 23.82
2020-09-08 25.01 24.17 24.65 24.21 5219600.0 23.92
2020-09-04 25.51 24.18 24.34 25.24 7095200.0 24.94
2020-09-03 24.23 23.42 23.69 23.77 7399300.0 23.48
2020-09-02 23.68 22.72 22.98 23.55 3391700.0 23.27
2020-09-01 23.2 22.51 22.67 22.91 2738900.0 22.63
2020-08-31 23.64 22.88 23.57 22.88 4492000.0 22.6
2020-08-28 23.67 23.03 23.4 23.55 3079300.0 23.27
2020-08-27 23.32 22.28 22.29 23.14 3585300.0 22.86
2020-08-26 22.66 22.16 22.66 22.3 2318100.0 22.03
2020-08-25 23.42 22.5 23.18 22.51 2814900.0 22.24
2020-08-24 23.0 21.57 21.59 22.91 7667200.0 22.63
2020-08-21 21.85 21.36 21.85 21.61 4727100.0 21.35
2020-08-20 22.11 21.66 21.83 21.85 3685600.0 21.59
2020-08-19 22.33 21.8 21.96 22.27 3245800.0 22.0
2020-08-18 22.32 21.75 22.06 21.93 2839900.0 21.67
2020-08-17 22.59 21.94 22.52 21.94 3471400.0 21.68
2020-08-14 22.88 21.84 22.0 22.64 2406100.0 22.37
2020-08-13 22.44 21.81 21.93 22.3 3701400.0 22.03
2020-08-12 22.96 21.83 22.96 22.18 3322200.0 21.91
2020-08-11 23.17 22.35 22.8 22.43 4127400.0 22.16
2020-08-10 22.27 21.49 21.5 21.99 3266900.0 21.73
2020-08-07 21.5 20.65 20.88 21.47 3211400.0 21.21
2020-08-06 21.45 21.02 21.07 21.09 3016700.0 20.84
2020-08-05 21.28 20.62 20.84 21.28 3718300.0 21.02
2020-08-04 20.96 20.33 20.54 20.56 3305100.0 20.31
2020-08-03 20.94 19.96 20.15 20.55 6121500.0 20.3
2020-07-31 20.59 19.86 20.59 20.1 3949600.0 19.86
2020-07-30 20.58 19.97 20.54 20.52 3751300.0 20.27
2020-07-29 21.25 20.71 20.86 21.23 3292400.0 20.79
2020-07-28 21.19 20.7 20.78 20.83 2921800.0 20.39
2020-07-27 21.0 20.45 21.0 20.88 2901300.0 20.44
2020-07-24 21.61 21.14 21.53 21.18 2918900.0 20.74
2020-07-23 21.68 21.16 21.28 21.39 5776200.0 20.94
2020-07-22 21.76 20.92 21.11 21.49 4491500.0 21.04
2020-07-21 21.75 21.19 21.53 21.33 6438200.0 20.88
2020-07-20 21.53 20.9 21.39 21.24 5668300.0 20.8
2020-07-17 22.85 21.01 22.42 21.29 11665800.0 20.85
2020-07-16 23.45 21.7 21.94 22.41 10294700.0 21.94
2020-07-15 22.01 21.07 21.36 21.91 5356000.0 21.45
2020-07-14 20.89 20.06 20.4 20.82 4127200.0 20.39
2020-07-13 21.14 19.86 20.4 20.52 5741600.0 20.09
2020-07-10 20.18 18.75 18.94 20.12 4762100.0 19.7
2020-07-09 19.73 18.72 19.63 19.05 4471800.0 18.65
2020-07-08 19.99 19.24 19.61 19.67 4399400.0 19.26
2020-07-07 20.1 19.48 20.01 19.61 5716500.0 19.2
2020-07-06 20.34 19.83 20.2 20.26 5077300.0 19.84
2020-07-02 20.25 19.36 20.0 19.46 3697800.0 19.05
2020-07-01 20.45 19.14 19.91 19.3 5473300.0 18.9
2020-06-30 19.97 19.08 19.35 19.83 4894000.0 19.42
2020-06-29 19.6 18.62 19.05 19.57 7294900.0 19.16
2020-06-26 20.01 18.75 19.93 18.85 8889000.0 18.46
2020-06-25 20.79 19.64 20.2 20.5 15015800.0 20.07
2020-06-24 19.21 18.2 19.04 18.31 6315800.0 17.93
2020-06-23 19.93 19.29 19.81 19.4 4384000.0 18.99
2020-06-22 19.81 19.03 19.05 19.4 4267900.0 18.99
2020-06-19 20.5 19.02 20.5 19.21 8523300.0 18.81
2020-06-18 20.5 19.6 19.75 19.92 3734800.0 19.5
2020-06-17 21.02 20.03 20.85 20.09 5358900.0 19.67
2020-06-16 22.05 20.53 21.98 20.98 6809900.0 20.54
2020-06-15 21.22 19.09 19.34 20.95 6381600.0 20.51
2020-06-12 20.47 19.24 20.36 20.44 7037900.0 20.01
2020-06-11 20.22 18.79 19.2 18.85 8043800.0 18.46
2020-06-10 22.67 20.76 22.43 20.77 9604500.0 20.34
2020-06-09 23.42 22.41 22.75 22.92 6519400.0 22.44
2020-06-08 24.12 23.25 23.59 23.62 9921900.0 23.13
2020-06-05 24.38 22.44 23.72 22.64 10590000.0 22.17
2020-06-04 21.22 19.85 20.03 21.21 8765900.0 20.77
2020-06-03 20.37 19.24 19.46 20.23 9591100.0 19.81
2020-06-02 19.19 18.6 18.7 18.72 6072600.0 18.33
2020-06-01 18.55 17.4 17.59 18.43 7680900.0 18.05
2020-05-29 18.22 17.36 17.9 17.44 11025400.0 17.08
2020-05-28 19.89 18.31 19.88 18.37 9494800.0 17.99
2020-05-27 18.64 17.56 17.95 18.6 6360800.0 18.21
2020-05-26 17.23 16.39 16.81 16.92 6740900.0 16.57
2020-05-22 16.24 15.64 16.21 15.89 3477900.0 15.56
2020-05-21 16.74 16.09 16.45 16.13 5056400.0 15.79
2020-05-20 16.89 16.32 16.45 16.46 5236100.0 16.12
2020-05-19 16.67 15.75 16.38 15.96 3599200.0 15.63
2020-05-18 16.67 16.01 16.03 16.57 6572100.0 16.22
2020-05-15 15.64 14.78 15.09 15.24 5206800.0 14.92
2020-05-14 15.11 13.29 13.58 15.11 6599400.0 14.79
2020-05-13 14.53 13.75 14.5 13.98 8726700.0 13.69
2020-05-12 15.52 14.57 15.21 14.67 4406200.0 14.36
2020-05-11 15.48 14.79 15.32 15.13 4674100.0 14.81
2020-05-08 15.89 15.4 15.54 15.78 4065200.0 15.45
2020-05-07 15.33 14.43 14.44 15.08 5429500.0 14.77
2020-05-06 15.3 14.14 15.03 14.17 6817700.0 13.87
2020-05-05 16.08 14.89 15.7 14.94 6949400.0 14.63
2020-05-04 15.51 14.66 15.11 15.19 5859300.0 14.87
2020-05-01 15.86 15.29 15.73 15.57 6277900.0 15.24
2020-04-30 17.44 16.3 17.16 16.39 5717200.0 16.05
2020-04-29 18.27 17.02 17.28 18.02 7666800.0 17.46
2020-04-28 16.57 15.64 15.89 16.22 8603500.0 15.71
2020-04-27 15.31 14.2 14.39 15.2 7174100.0 14.73
2020-04-24 14.66 13.9 14.51 14.3 6417000.0 13.85
2020-04-23 14.56 13.96 14.05 14.3 7280800.0 13.85
2020-04-22 14.75 13.71 14.72 14.02 8193900.0 13.58
2020-04-21 14.97 14.05 14.33 14.18 7401100.0 13.74
2020-04-20 15.93 13.8 14.46 15.05 11209800.0 14.58
2020-04-17 15.43 14.41 14.48 15.37 8546800.0 14.89
2020-04-16 14.23 13.42 14.16 13.56 8272200.0 13.14
2020-04-15 14.49 13.73 14.04 14.16 6934900.0 13.72
2020-04-14 16.25 14.83 16.1 15.16 8211400.0 14.69
2020-04-13 17.33 15.4 17.0 15.75 4976100.0 15.26
2020-04-09 17.61 16.15 16.31 16.83 10543400.0 16.3
2020-04-08 15.65 14.54 14.88 15.22 5710200.0 14.75
2020-04-07 15.97 14.31 15.0 14.39 9588400.0 13.94
2020-04-06 13.99 12.66 13.18 13.84 9312300.0 13.41
2020-04-03 12.95 11.9 12.92 11.98 6338900.0 11.61
2020-04-02 13.42 12.6 12.75 12.95 4251800.0 12.55
2020-04-01 13.65 12.62 13.38 12.93 6813800.0 12.53
2020-03-31 15.5 14.27 15.25 14.43 8570200.0 13.98
2020-03-30 15.87 15.0 15.73 15.32 5915600.0 14.84
2020-03-27 16.35 15.44 16.14 15.77 5505200.0 15.28
2020-03-26 18.54 16.55 16.94 17.17 11146600.0 16.63
2020-03-25 16.98 15.04 15.7 16.37 11939800.0 15.86
2020-03-24 14.3 12.95 13.23 14.27 11849600.0 13.82
2020-03-23 12.34 10.61 11.61 12.13 11290300.0 11.75
2020-03-20 13.81 11.66 13.22 11.7 12214900.0 11.33
2020-03-19 13.94 11.25 12.11 12.88 15077700.0 12.48
2020-03-18 15.4 10.22 15.21 12.34 13180200.0 11.95
2020-03-17 17.34 14.22 16.42 16.07 11934000.0 15.57
2020-03-16 18.89 16.06 18.62 16.09 5957200.0 15.59
2020-03-13 21.05 18.96 20.68 20.57 6634000.0 19.93
2020-03-12 20.08 18.58 19.34 19.58 6741800.0 18.97
2020-03-11 21.99 20.36 21.77 20.72 6173600.0 20.07
2020-03-10 22.55 21.16 21.91 22.41 4733700.0 21.71
2020-03-09 22.89 20.65 22.56 21.06 5279900.0 20.4
2020-03-06 24.92 23.77 23.88 24.29 4964900.0 23.53
2020-03-05 25.02 24.48 24.92 24.73 4414300.0 23.96
2020-03-04 26.06 24.85 24.99 25.84 4237800.0 25.03
2020-03-03 25.65 24.56 25.51 24.63 5982700.0 23.86
2020-03-02 25.63 24.74 25.22 25.62 4887700.0 24.82
2020-02-28 25.33 24.42 24.46 25.07 8315100.0 24.29
2020-02-27 26.02 24.45 25.33 25.39 6693600.0 24.6
2020-02-26 26.67 25.8 26.35 25.97 5542000.0 25.16
2020-02-25 27.54 25.97 27.42 26.11 7695900.0 25.3
2020-02-24 27.92 27.15 27.47 27.41 5906000.0 26.55
2020-02-21 29.59 28.44 29.27 28.47 7307600.0 27.58
2020-02-20 29.44 28.38 28.5 29.4 10961800.0 28.48
2020-02-19 28.84 28.06 28.3 28.33 18718500.0 27.45
2020-02-18 32.85 31.94 32.7 32.03 2830100.0 31.03