Ally Financial (NY: ALLY )

46.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.41 19.41 18.63 18.71 8,080,502 -0.87(-4.44%)
Jan 29, 2015 20.30 20.63 19.27 19.58 10,951,330 -0.43(-2.15%)
Jan 28, 2015 20.90 20.90 19.98 20.01 6,811,674 -0.67(-3.24%)
Jan 27, 2015 20.58 20.84 20.40 20.68 2,826,997 -0.10(-0.48%)
Jan 26, 2015 20.45 20.78 20.30 20.78 2,789,885 +0.32(+1.56%)
Jan 23, 2015 20.54 20.69 20.34 20.46 2,205,389 -0.17(-0.82%)
Jan 22, 2015 20.22 20.76 20.00 20.63 3,202,211 +0.49(+2.43%)
Jan 21, 2015 20.16 20.27 19.89 20.14 6,214,567 -0.08(-0.40%)
Jan 20, 2015 20.51 20.51 20.05 20.22 5,679,627 -0.18(-0.88%)
Jan 16, 2015 20.31 20.62 20.00 20.40 6,570,524 +0.04(+0.20%)
Jan 15, 2015 21.07 21.49 20.36 20.36 5,583,324 -0.66(-3.14%)
Jan 14, 2015 21.35 21.41 20.68 21.02 10,498,564 -0.64(-2.95%)
Jan 13, 2015 22.88 22.90 20.91 21.66 14,273,402 -0.91(-4.03%)
Jan 12, 2015 23.60 23.60 22.44 22.57 8,311,305 -1.31(-5.49%)
Jan 09, 2015 24.00 24.00 23.03 23.88 15,101,624 +0.36(+1.53%)
Jan 08, 2015 23.33 23.67 23.15 23.52 7,923,080 +0.44(+1.91%)
Jan 07, 2015 23.28 23.46 22.95 23.08 5,952,609 +0.02(+0.09%)
Jan 06, 2015 23.52 23.65 22.62 23.06 6,904,298 -0.39(-1.66%)
Jan 05, 2015 23.46 23.66 23.20 23.45 4,286,353 -0.20(-0.85%)
Jan 02, 2015 23.76 23.88 23.45 23.65 2,021,190 +0.03(+0.13%)
Dec 31, 2014 23.86 23.62 23.62 23.62 2,287,800 -0.15(-0.63%)
Dec 30, 2014 23.84 23.98 23.71 23.77 1,989,904 -0.13(-0.54%)
Dec 29, 2014 24.00 24.10 23.72 23.90 1,859,950 -0.09(-0.38%)
Dec 26, 2014 23.89 24.07 23.84 23.99 1,348,510 +0.12(+0.50%)
Dec 24, 2014 23.83 23.87 23.87 23.87 1,417,600 -0.02(-0.08%)
Dec 23, 2014 23.75 24.14 23.54 23.89 4,282,376 +0.27(+1.14%)
Dec 22, 2014 23.28 23.73 23.14 23.62 7,176,680 +0.36(+1.55%)
Dec 19, 2014 22.75 23.91 23.20 23.26 37,140,466 +0.51(+2.24%)
Dec 18, 2014 22.60 23.02 22.32 22.75 3,887,655 +0.59(+2.66%)
Dec 17, 2014 21.68 22.25 21.65 22.16 2,952,143 +0.52(+2.40%)
Dec 16, 2014 21.60 22.26 21.47 21.64 3,380,403 +0.01(+0.05%)
Dec 15, 2014 22.27 22.30 21.43 21.63 4,570,167 -0.56(-2.52%)
Dec 12, 2014 22.47 22.61 21.68 22.19 3,744,888 -0.45(-1.99%)
Dec 11, 2014 22.91 23.65 22.47 22.64 3,147,435 -0.20(-0.88%)
Dec 10, 2014 23.26 23.34 22.46 22.84 3,825,250 -0.46(-1.97%)
Dec 09, 2014 23.00 23.68 23.00 23.30 2,796,488 +0.19(+0.82%)
Dec 08, 2014 23.13 23.59 22.98 23.11 2,338,342 +0.03(+0.13%)
Dec 05, 2014 22.90 23.47 22.90 23.08 2,688,394 +0.24(+1.05%)
Dec 04, 2014 22.69 22.94 22.62 22.84 2,222,418 +0.14(+0.62%)
Dec 03, 2014 22.91 23.04 22.68 22.70 3,368,427 -0.21(-0.92%)
Dec 02, 2014 23.19 23.31 22.85 22.91 2,097,165 -0.29(-1.25%)
Dec 01, 2014 23.61 23.86 23.10 23.20 1,955,187 -0.58(-2.44%)
Nov 28, 2014 23.63 23.79 23.43 23.78 809,512 +0.14(+0.59%)
Nov 26, 2014 23.89 23.64 23.64 23.64 1,417,800 -0.32(-1.34%)
Nov 25, 2014 23.68 23.96 23.58 23.96 4,080,130 +0.32(+1.35%)
Nov 24, 2014 23.47 23.72 23.21 23.64 3,249,984 +0.18(+0.77%)
Nov 21, 2014 23.72 23.81 23.43 23.46 2,206,594 +0.04(+0.17%)
Nov 20, 2014 23.37 23.63 23.23 23.42 1,620,536 +0.02(+0.09%)
Nov 19, 2014 23.60 23.65 23.23 23.40 1,886,248 -0.21(-0.89%)
Nov 18, 2014 23.48 23.78 23.43 23.61 2,075,737 +0.14(+0.60%)
Nov 17, 2014 23.36 23.62 23.36 23.47 3,307,826 +0.01(+0.04%)
Nov 14, 2014 23.25 23.64 23.16 23.46 3,411,057 +0.26(+1.12%)
Nov 13, 2014 23.08 23.43 22.90 23.20 3,611,043 +0.11(+0.48%)
Nov 12, 2014 22.78 23.13 22.60 23.09 2,984,201 +0.26(+1.14%)
Nov 11, 2014 22.74 22.92 22.59 22.83 2,386,087 +0.05(+0.22%)
Nov 10, 2014 22.71 22.99 22.60 22.78 2,038,840 +0.09(+0.40%)
Nov 07, 2014 22.42 22.77 22.42 22.69 2,183,998 +0.25(+1.11%)
Nov 06, 2014 22.39 22.58 22.24 22.44 2,500,992 +0.01(+0.04%)
Nov 05, 2014 22.23 22.45 21.99 22.43 3,539,224 +0.29(+1.31%)
Nov 04, 2014 21.77 22.26 21.61 22.14 6,100,690 -0.16(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.