Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ALLY	39.22	39.69	39.18	39.30	0.155	2,147,645	14,432	39.06	39.67
2024-04-25	Z	ALLY	39.30	39.575	38.36	39.14	-0.61	3,433,126	19,032	38.35	43.09
2024-04-24	Z	ALLY	39.44	39.96	39.10	39.76	0.05	3,366,909	18,354	39.02	42.50
2024-04-23	Z	ALLY	39.74	40.285	39.59	39.71	-0.015	3,969,345	22,604	36.14	43.20
2024-04-22	Z	ALLY	39.24	39.875	38.80	39.74	0.705	4,131,324	21,724	36.13	40.10
2024-04-19	Z	ALLY	38.97	39.335	38.75	39.05	0.37	7,235,934	26,223	38.75	39.27
2024-04-18	Z	ALLY	37.49	39.48	37.40	38.71	2.45	8,369,091	40,393	38.71	39.47
2024-04-17	Z	ALLY	36.37	36.835	36.025	36.27	0.30	4,402,803	21,267	36.07	40.02
2024-04-16	Z	ALLY	36.32	36.40	35.615	35.96	-0.64	3,100,261	17,879	35.62	39.45
2024-04-15	Z	ALLY	37.74	37.86	36.435	36.59	-0.64	3,918,246	19,894	36.40	36.75
2024-04-12	Z	ALLY	37.49	37.99	37.015	37.23	-0.775	3,156,102	20,737	37.01	37.41
2024-04-11	Z	ALLY	38.01	38.51	37.08	38.00	0.11	3,322,831	19,394	37.57	38.45
2024-04-10	Z	ALLY	37.96	38.02	37.07	37.89	-1.26	4,304,391	26,258	37.91	37.99
2024-04-09	Z	ALLY	39.73	39.79	38.77	39.15	0.57	3,481,234	17,204	38.97	39.59
2024-04-08	Z	ALLY	38.47	38.88	38.32	38.57	0.19	2,673,256	13,706	38.00	38.90
2024-04-05	Z	ALLY	38.25	38.87	38.06	38.38	-0.09	2,109,388	14,705	38.00	39.00
2024-04-04	Z	ALLY	39.49	39.90	38.415	38.48	-0.555	3,167,361	16,359	38.26	38.96
2024-04-03	Z	ALLY	38.20	39.21	38.09	39.04	0.04	2,211,979	15,926	38.86	39.40
2024-04-02	Z	ALLY	39.12	39.345	38.63	39.02	-0.58	3,775,256	20,753	38.02	42.33
2024-04-01	Z	ALLY	40.52	40.545	39.415	39.59	-1.005	2,411,685	17,124	39.28	39.81
2024-03-29	Z	ALLY	39.81	40.705	39.81	40.59	0.76	0	0	40.00	40.75
2024-03-28	Z	ALLY	39.81	40.705	39.81	40.59	0.76	3,562,350	17,401	40.00	40.75
2024-03-27	Z	ALLY	39.56	39.83	39.385	39.81	0.63	2,217,774	13,949	39.20	40.60
2024-03-26	Z	ALLY	39.60	39.64	39.11	39.18	-0.25	1,533,223	9,672	38.98	39.25
2024-03-25	Z	ALLY	39.25	39.79	39.2167	39.43	0.135	2,200,735	10,064	39.21	43.19
2024-03-22	Z	ALLY	40.30	40.57	39.23	39.29	-1.31	2,704,717	15,821	39.20	39.84
2024-03-21	Z	ALLY	40.09	41.56	40.05	40.60	0.6409	6,351,882	28,443	40.30	40.74
2024-03-20	Z	ALLY	37.84	39.995	37.79	39.95	2.085	3,445,489	20,618	40.05	40.33
2024-03-19	Z	ALLY	37.89	38.28	37.73	37.87	-0.13	4,225,734	21,845	35.50	37.98
2024-03-18	Z	ALLY	37.62	38.018	37.325	37.98	0.37	2,782,430	16,031	22.34	38.40
2024-03-15	Z	ALLY	37.26	37.93	37.03	37.62	0.04	6,807,215	23,147	37.27	37.88
2024-03-14	Z	ALLY	38.75	38.935	37.50	37.59	-0.775	4,869,611	23,523	37.40	37.96
2024-03-13	Z	ALLY	38.08	38.44	37.95	38.37	0.25	3,381,219	16,587	37.95	38.50
2024-03-12	Z	ALLY	37.51	38.31	37.38	38.12	0.65	4,978,428	18,481	38.00	38.19
2024-03-11	Z	ALLY	36.96	37.70	36.91	37.47	0.03	3,203,317	16,078	37.11	37.81
2024-03-08	Z	ALLY	36.95	37.825	36.84	37.43	0.90	4,764,274	23,856	37.09	37.72
2024-03-07	Z	ALLY	36.10	36.73	36.10	36.54	0.47	2,730,906	14,016	36.37	36.73
2024-03-06	Z	ALLY	36.10	36.30	35.36	36.06	-0.42	4,588,613	23,248	35.25	39.13
2024-03-05	Z	ALLY	36.57	37.34	36.1813	36.50	-0.375	4,580,078	22,144	35.40	39.18
2024-03-04	Z	ALLY	37.55	37.89	36.70	36.87	-0.465	3,349,478	20,156	36.20	36.77
2024-03-01	Z	ALLY	36.995	37.49	36.27	37.33	0.34	3,972,904	20,015	37.03	37.46
2024-02-29	Z	ALLY	36.72	37.23	36.38	36.99	0.76	4,096,645	16,602	36.30	37.19
2024-02-28	Z	ALLY	36.29	36.73	36.16	36.23	-0.37	1,681,707	10,173	36.07	37.40
2024-02-27	Z	ALLY	36.32	36.64	36.22	36.60	0.56	2,282,727	9,404	36.50	36.97
2024-02-26	Z	ALLY	36.00	37.03	35.96	36.04	-0.17	3,679,158	15,964	36.00	36.32
2024-02-23	Z	ALLY	36.13	36.42	35.82	36.21	0.205	3,047,174	13,479	35.98	36.34
2024-02-22	Z	ALLY	36.32	36.66	35.73	36.00	-0.29	3,855,002	16,564	35.83	36.19
2024-02-21	Z	ALLY	36.17	36.445	35.70	36.30	-0.38	2,892,019	14,343	32.09	36.89
2024-02-20	Z	ALLY	35.55	37.195	35.51	36.69	0.715	6,384,916	25,303	35.02	37.20
2024-02-19	Z	ALLY	36.44	36.60	35.945	35.98	-0.83	0	0	35.62	36.16
2024-02-16	Z	ALLY	36.44	36.60	35.945	35.98	-0.83	2,456,178	14,599	35.62	36.16
2024-02-15	Z	ALLY	36.44	37.17	36.395	36.81	0.775	3,577,874	16,623	36.44	36.97
2024-02-14	Z	ALLY	35.84	36.145	35.505	36.04	0.71	3,121,070	13,732	36.00	40.04
2024-02-13	Z	ALLY	35.93	35.93	34.85	35.34	-1.70	4,950,543	24,357	35.00	36.30
2024-02-12	Z	ALLY	36.19	37.215	36.06	37.03	0.96	3,113,390	15,542	36.10	37.22
2024-02-09	Z	ALLY	36.18	36.435	35.745	36.09	-0.09	2,936,075	14,469	35.91	36.26
2024-02-08	Z	ALLY	36.25	36.52	35.67	36.19	0.51	3,041,779	14,883	32.77	36.22
2024-02-07	Z	ALLY	36.00	36.18	34.88	35.68	-0.18	4,481,894	21,542	35.23	35.85
2024-02-06	Z	ALLY	35.58	36.03	35.41	35.87	0.115	4,761,714	23,475	35.58	35.99
2024-02-05	Z	ALLY	35.97	35.97	35.15	35.76	-0.64	3,939,167	22,997	35.20	35.94
2024-02-02	Z	ALLY	36.75	36.75	35.95	36.40	-0.685	4,232,002	21,849	36.10	36.51
2024-02-01	Z	ALLY	37.28	37.44	36.435	37.09	0.41	4,648,861	19,460	36.65	37.22
2024-01-31	Z	ALLY	36.65	37.695	36.35	36.68	-0.60	4,303,436	18,261	36.50	36.99
2024-01-30	Z	ALLY	37.68	38.03	37.541	37.58	-0.17	2,095,579	12,295	37.37	37.99
2024-01-29	Z	ALLY	37.58	37.78	37.075	37.74	0.15	2,799,336	15,267	37.20	37.75