Ally Financial (NY: ALLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.36 26.78 26.33 26.68 4,347,600 +0.20(+0.76%)
Nov 29, 2018 26.20 26.66 26.06 26.48 2,722,647 +0.02(+0.08%)
Nov 28, 2018 25.95 26.48 25.77 26.46 3,851,629 +0.59(+2.28%)
Nov 27, 2018 25.73 25.98 25.67 25.87 2,722,360 +0.09(+0.35%)
Nov 26, 2018 25.26 25.84 25.10 25.78 3,353,872 +0.87(+3.49%)
Nov 23, 2018 24.35 25.14 24.31 24.91 1,478,900 +0.35(+1.43%)
Nov 21, 2018 24.56 24.56 24.56 0 +0.31(+1.28%)
Nov 20, 2018 24.68 24.72 24.13 24.25 3,929,802 -0.73(-2.92%)
Nov 19, 2018 25.27 25.53 24.90 24.98 2,457,343 -0.34(-1.34%)
Nov 16, 2018 25.19 25.44 25.17 25.32 2,779,300 -0.05(-0.20%)
Nov 15, 2018 25.20 25.38 25.01 25.37 3,505,657 -0.03(-0.12%)
Nov 14, 2018 25.82 26.00 25.18 25.40 2,583,393 -0.16(-0.63%)
Nov 13, 2018 25.33 25.83 25.33 25.56 2,523,519 +0.20(+0.79%)
Nov 12, 2018 25.64 25.84 25.31 25.36 2,009,943 -0.40(-1.55%)
Nov 09, 2018 26.21 26.41 25.70 25.76 3,304,300 -0.53(-2.02%)
Nov 08, 2018 26.09 26.34 26.05 26.29 2,145,868 +0.09(+0.34%)
Nov 07, 2018 26.11 26.31 25.85 26.20 2,537,093 +0.29(+1.12%)
Nov 06, 2018 25.54 25.92 25.47 25.91 2,543,994 +0.36(+1.41%)
Nov 05, 2018 25.26 25.77 25.26 25.55 3,306,380 +0.32(+1.27%)
Nov 02, 2018 25.95 26.09 25.17 25.23 2,493,200 -0.52(-2.02%)
Nov 01, 2018 25.52 25.86 25.29 25.75 3,558,247 +0.34(+1.34%)
Oct 31, 2018 25.20 25.75 25.20 25.41 6,332,728 +0.35(+1.40%)
Oct 30, 2018 24.35 25.11 24.35 25.06 3,779,427 +0.78(+3.21%)
Oct 29, 2018 24.60 25.15 24.06 24.28 6,764,061 -0.08(-0.33%)
Oct 26, 2018 24.76 24.98 24.00 24.36 4,183,900 -0.65(-2.60%)
Oct 25, 2018 24.75 25.25 23.69 25.01 6,139,376 +0.56(+2.29%)
Oct 24, 2018 25.47 25.68 24.42 24.45 9,386,902 -1.08(-4.23%)
Oct 23, 2018 24.90 25.60 24.68 25.53 3,933,085 +0.21(+0.83%)
Oct 22, 2018 26.04 26.14 25.30 25.32 2,828,364 -0.62(-2.39%)
Oct 19, 2018 25.66 26.04 25.61 25.94 1,926,400 +0.29(+1.13%)
Oct 18, 2018 26.11 26.35 25.59 25.65 2,276,820 -0.49(-1.87%)
Oct 17, 2018 26.10 26.35 25.83 26.14 2,767,843 +0.04(+0.15%)
Oct 16, 2018 26.16 26.34 25.74 26.10 3,191,177 +0.02(+0.08%)
Oct 15, 2018 26.15 26.31 25.92 26.08 1,815,350 -0.05(-0.19%)
Oct 12, 2018 26.35 26.53 25.63 26.13 3,065,700 +0.17(+0.65%)
Oct 11, 2018 26.19 26.72 25.95 25.96 5,228,273 -0.32(-1.22%)
Oct 10, 2018 26.77 26.92 26.28 26.28 4,213,850 -0.45(-1.68%)
Oct 09, 2018 26.79 26.93 26.58 26.73 1,849,014 -0.12(-0.45%)
Oct 08, 2018 26.76 27.00 26.60 26.85 1,695,860 +0.08(+0.30%)
Oct 05, 2018 27.05 27.24 26.74 26.77 2,120,300 -0.27(-1.00%)
Oct 04, 2018 27.24 27.37 26.89 27.04 2,881,324 +0.19(+0.71%)
Oct 03, 2018 26.50 27.03 26.38 26.85 3,073,772 +0.46(+1.74%)
Oct 02, 2018 26.36 26.58 26.30 26.39 2,064,396 +0.05(+0.19%)
Oct 01, 2018 26.61 26.72 26.32 26.34 3,446,079 -0.11(-0.42%)
Sep 28, 2018 26.52 26.65 26.42 26.45 2,916,500 -0.24(-0.90%)
Sep 27, 2018 26.74 26.92 26.56 26.69 3,374,133 -0.06(-0.22%)
Sep 26, 2018 27.25 27.25 26.74 26.75 2,543,880 -0.50(-1.83%)
Sep 25, 2018 27.40 27.46 27.15 27.25 3,279,168 -0.05(-0.18%)
Sep 24, 2018 27.50 27.58 27.06 27.30 3,684,129 -0.24(-0.87%)
Sep 21, 2018 27.61 27.69 27.47 27.54 6,143,000 -0.04(-0.15%)
Sep 20, 2018 27.39 27.74 27.39 27.58 4,595,916 +0.36(+1.32%)
Sep 19, 2018 27.06 27.38 26.98 27.22 4,064,082 +0.31(+1.15%)
Sep 18, 2018 26.93 27.12 26.80 26.91 2,901,167 -0.04(-0.15%)
Sep 17, 2018 27.23 27.23 26.89 26.95 2,278,756 -0.17(-0.63%)
Sep 14, 2018 26.56 27.24 26.56 27.12 3,663,600 +0.57(+2.15%)
Sep 13, 2018 26.56 26.77 26.54 26.55 2,376,700 +0.01(+0.04%)
Sep 12, 2018 26.80 26.82 26.43 26.54 1,829,368 -0.25(-0.93%)
Sep 11, 2018 26.65 26.83 26.46 26.79 2,444,744 +0.07(+0.26%)
Sep 10, 2018 26.71 26.78 26.58 26.72 2,465,123 +0.08(+0.30%)
Sep 07, 2018 26.81 26.87 26.63 26.64 2,514,400 -0.13(-0.49%)
Sep 06, 2018 27.15 27.22 26.74 26.77 1,882,451 -0.41(-1.51%)
Sep 05, 2018 27.18 27.41 27.07 27.18 2,384,162 +0.11(+0.41%)
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.