Ally Financial (NY: ALLY )

51.05 USD -1.91 (-3.62%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.58 26.67 26.10 26.10 3,984,358 -0.58(-2.17%)
Apr 27, 2018 27.24 27.32 26.63 26.68 3,128,783 -0.50(-1.84%)
Apr 26, 2018 27.30 27.68 26.54 27.18 5,049,528 -0.74(-2.65%)
Apr 25, 2018 28.08 28.21 27.73 27.92 4,766,701 -0.21(-0.75%)
Apr 24, 2018 27.90 29.00 27.73 28.13 6,113,830 +0.53(+1.92%)
Apr 23, 2018 27.70 27.73 27.49 27.60 1,652,409 -0.06(-0.22%)
Apr 20, 2018 27.70 27.73 27.45 27.66 2,108,208 +0.04(+0.14%)
Apr 19, 2018 27.56 27.76 27.30 27.62 3,232,128 +0.08(+0.29%)
Apr 18, 2018 27.62 27.73 27.37 27.54 2,352,820 +0.01(+0.04%)
Apr 17, 2018 27.63 27.76 27.41 27.53 1,863,459 +0.15(+0.55%)
Apr 16, 2018 27.37 27.55 27.24 27.38 1,916,026 +0.13(+0.48%)
Apr 13, 2018 27.81 27.89 27.06 27.25 1,942,686 -0.35(-1.27%)
Apr 12, 2018 27.42 27.80 27.31 27.60 1,833,477 +0.39(+1.43%)
Apr 11, 2018 27.21 27.60 27.13 27.21 2,069,593 -0.28(-1.02%)
Apr 10, 2018 27.04 27.54 26.98 27.49 2,668,002 +0.71(+2.65%)
Apr 09, 2018 26.95 27.38 26.78 26.78 2,533,237 +0.16(+0.60%)
Apr 06, 2018 26.96 27.10 26.39 26.62 1,512,096 -0.59(-2.17%)
Apr 05, 2018 27.03 27.36 26.93 27.21 2,420,116 +0.47(+1.76%)
Apr 04, 2018 26.25 26.79 26.16 26.74 2,584,918 +0.01(+0.04%)
Apr 03, 2018 26.57 26.93 26.34 26.73 2,583,487 +0.31(+1.17%)
Apr 02, 2018 27.00 27.09 26.07 26.42 2,426,980 -0.73(-2.69%)
Mar 29, 2018 27.15 27.15 27.15 0 +0.56(+2.11%)
Mar 28, 2018 26.29 26.66 26.20 26.59 3,089,223 +0.37(+1.41%)
Mar 27, 2018 26.74 26.89 26.03 26.22 2,745,152 -0.46(-1.72%)
Mar 26, 2018 26.25 26.76 26.25 26.68 2,513,774 +0.74(+2.85%)
Mar 23, 2018 26.58 26.68 25.94 25.94 3,321,740 -0.54(-2.04%)
Mar 22, 2018 27.15 27.30 26.47 26.48 2,527,234 -0.99(-3.60%)
Mar 21, 2018 27.42 27.71 27.30 27.47 1,660,561 +0.06(+0.22%)
Mar 20, 2018 27.32 27.48 27.24 27.41 2,905,112 +0.11(+0.40%)
Mar 19, 2018 27.60 27.74 26.99 27.30 2,945,993 -0.39(-1.41%)
Mar 16, 2018 27.45 27.81 27.25 27.69 3,981,899 +0.22(+0.80%)
Mar 15, 2018 27.92 27.98 27.17 27.47 5,024,541 -0.38(-1.36%)
Mar 14, 2018 28.53 28.60 27.69 27.85 3,107,642 -0.72(-2.52%)
Mar 13, 2018 28.79 28.88 28.54 28.57 2,420,049 -0.13(-0.45%)
Mar 12, 2018 28.67 28.92 28.45 28.70 2,761,104 +0.10(+0.35%)
Mar 09, 2018 28.41 28.81 28.32 28.60 2,930,785 +0.44(+1.56%)
Mar 08, 2018 28.45 28.51 27.94 28.16 1,602,849 -0.20(-0.71%)
Mar 07, 2018 28.44 28.36 2,539,770 +0.24(+0.85%)
Mar 06, 2018 28.05 28.37 27.93 28.12 2,819,897 +0.19(+0.68%)
Mar 05, 2018 27.54 28.10 27.45 27.93 2,304,962 +0.23(+0.83%)
Mar 02, 2018 27.25 27.75 26.73 27.70 2,740,392 +0.30(+1.09%)
Mar 01, 2018 27.83 28.12 27.29 27.40 3,311,178 -0.50(-1.79%)
Feb 28, 2018 27.96 28.45 27.85 27.90 3,002,650 +0.01(+0.04%)
Feb 27, 2018 28.16 28.43 27.89 27.89 3,304,513 -0.25(-0.89%)
Feb 26, 2018 27.97 28.49 27.97 28.14 3,272,149 +0.08(+0.29%)
Feb 23, 2018 28.11 28.21 27.91 28.06 3,358,244 +0.17(+0.61%)
Feb 22, 2018 27.86 27.89 1,890,382 -0.52(-1.83%)
Feb 21, 2018 28.65 28.98 28.41 28.41 2,238,833 -0.29(-1.01%)
Feb 20, 2018 28.45 28.94 28.41 28.70 2,232,612 +0.03(+0.10%)
Feb 16, 2018 28.67 28.67 28.67 0 -0.06(-0.21%)
Feb 15, 2018 28.83 28.85 28.37 28.73 2,173,320 +0.24(+0.84%)
Feb 14, 2018 28.06 28.57 28.03 28.49 4,071,720 +0.18(+0.64%)
Feb 13, 2018 28.00 28.52 27.93 28.31 2,187,189 +0.24(+0.86%)
Feb 12, 2018 27.77 28.33 27.65 28.07 2,578,404 +0.50(+1.81%)
Feb 09, 2018 27.53 27.89 26.88 27.57 4,450,245 +0.36(+1.32%)
Feb 08, 2018 28.53 28.60 27.19 27.21 4,974,806 -1.19(-4.19%)
Feb 07, 2018 28.10 28.90 28.10 28.40 2,955,678 +0.19(+0.67%)
Feb 06, 2018 27.04 28.40 27.00 28.21 5,040,350 +0.11(+0.39%)
Feb 05, 2018 28.60 29.14 27.85 28.10 3,059,995 -0.79(-2.73%)
Feb 02, 2018 30.05 30.07 28.73 28.89 4,068,035 -1.25(-4.15%)
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.