ALLY(ALLY)
ALLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $43.79 | $44.42 | $43.79 | $43.95 | 1.39M |
| 8/10/2026 | $43.43 | $44.23 | $43.22 | $43.79 | 4.26M |
| 8/7/2026 | $44.03 | $44.27 | $43.53 | $43.72 | 3.20M |
| 8/6/2026 | $44.68 | $44.87 | $44.03 | $44.06 | 2.26M |
| 8/5/2026 | $45.04 | $45.28 | $44.65 | $44.74 | 2.16M |
| 8/4/2026 | $44.06 | $45.18 | $44.06 | $44.99 | 3.29M |
| 8/3/2026 | $43.46 | $44.56 | $43.39 | $44.07 | 2.35M |
| 7/31/2026 | $43.29 | $43.54 | $42.73 | $43.33 | 1.81M |
| 7/30/2026 | $43.34 | $43.72 | $42.75 | $43.48 | 2.16M |
| 7/29/2026 | $43.71 | $44.46 | $42.93 | $42.95 | 3.27M |
| 7/28/2026 | $43.71 | $44.40 | $43.34 | $44.11 | 3.56M |
| 7/27/2026 | $43.44 | $43.98 | $43.31 | $43.68 | 3.38M |
| 7/24/2026 | $43.90 | $44.63 | $42.21 | $42.92 | 5.92M |
| 7/23/2026 | $44.00 | $44.07 | $43.37 | $43.97 | 2.37M |
| 7/22/2026 | $44.30 | $44.76 | $43.57 | $44.67 | 4.82M |
| 7/21/2026 | $44.73 | $45.71 | $43.73 | $44.43 | 6.70M |
| 7/20/2026 | $45.77 | $45.90 | $45.25 | $45.52 | 3.55M |
| 7/17/2026 | $46.19 | $46.78 | $45.36 | $45.64 | 3.15M |
| 7/16/2026 | $46.46 | $46.81 | $46.12 | $46.80 | 3.02M |
| 7/15/2026 | $45.63 | $46.73 | $45.59 | $46.34 | 3.32M |
| 7/14/2026 | $45.17 | $45.68 | $45.02 | $45.35 | 2.70M |
| 7/13/2026 | $45.69 | $45.90 | $44.85 | $45.12 | 2.43M |
| 7/10/2026 | $45.74 | $46.01 | $45.28 | $45.59 | 2.01M |
| 7/9/2026 | $44.68 | $45.42 | $44.49 | $45.11 | 1.97M |
| 7/8/2026 | $44.95 | $45.14 | $43.66 | $44.48 | 3.52M |
| 7/7/2026 | $46.58 | $46.58 | $45.25 | $45.40 | 2.36M |
| 7/6/2026 | $45.41 | $46.26 | $45.41 | $46.23 | 1.70M |
| 7/2/2026 | $46.53 | $46.67 | $44.69 | $45.32 | 3.33M |
| 7/1/2026 | $46.11 | $46.55 | $45.60 | $46.08 | 3.02M |
| 6/30/2026 | $47.15 | $47.18 | $45.91 | $45.95 | 3.41M |
| 6/29/2026 | $47.03 | $47.29 | $46.51 | $47.25 | 3.03M |
| 6/26/2026 | $46.46 | $47.24 | $45.98 | $47.17 | 5.10M |
| 6/25/2026 | $46.00 | $47.14 | $45.85 | $46.32 | 2.63M |
| 6/24/2026 | $45.17 | $46.10 | $45.17 | $45.56 | 1.90M |
| 6/23/2026 | $45.07 | $45.55 | $44.84 | $45.23 | 2.19M |
| 6/22/2026 | $45.27 | $46.14 | $45.23 | $45.57 | 2.63M |
| 6/18/2026 | $46.01 | $46.46 | $45.43 | $45.49 | 4.23M |
| 6/17/2026 | $45.75 | $47.19 | $45.10 | $45.50 | 3.80M |
| 6/16/2026 | $45.78 | $45.97 | $45.54 | $45.66 | 3.01M |
| 6/15/2026 | $45.21 | $46.17 | $45.18 | $45.44 | 3.42M |
| 6/12/2026 | $43.89 | $44.53 | $43.52 | $44.37 | 3.41M |
| 6/11/2026 | $42.08 | $43.66 | $41.60 | $43.49 | 3.69M |
| 6/10/2026 | $43.21 | $43.31 | $41.85 | $41.88 | 3.99M |
| 6/9/2026 | $42.87 | $43.90 | $42.85 | $43.35 | 5.51M |
| 6/8/2026 | $42.36 | $42.90 | $41.91 | $42.38 | 4.00M |
| 6/5/2026 | $42.40 | $42.79 | $42.20 | $42.77 | 3.28M |
| 6/4/2026 | $41.48 | $42.83 | $41.34 | $42.41 | 2.72M |
| 6/3/2026 | $41.51 | $41.84 | $40.93 | $40.93 | 2.99M |
| 6/2/2026 | $41.67 | $42.60 | $41.58 | $42.17 | 2.98M |
| 6/1/2026 | $42.52 | $42.61 | $42.00 | $42.05 | 2.83M |
| 5/29/2026 | $42.84 | $43.36 | $42.65 | $42.81 | 5.01M |
| 5/28/2026 | $42.69 | $43.13 | $42.08 | $42.80 | 4.82M |
| 5/27/2026 | $43.00 | $43.42 | $42.72 | $42.94 | 2.95M |
| 5/26/2026 | $42.57 | $43.24 | $42.57 | $42.74 | 3.12M |
| 5/22/2026 | $42.81 | $42.94 | $42.23 | $42.35 | 2.57M |
| 5/21/2026 | $42.39 | $43.19 | $41.88 | $42.75 | 2.78M |
| 5/20/2026 | $41.20 | $42.77 | $40.62 | $42.62 | 2.52M |
| 5/19/2026 | $42.11 | $42.20 | $40.72 | $40.85 | 3.51M |
| 5/18/2026 | $42.09 | $42.73 | $41.94 | $42.11 | 1.94M |
| 5/15/2026 | $42.38 | $42.50 | $41.57 | $41.99 | 2.63M |
| 5/14/2026 | $42.15 | $42.74 | $42.12 | $42.37 | 2.00M |