Ally Financial (NY: ALLY )

51.16 USD -1.81 (-3.42%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.35 27.35 26.61 26.76 5,924,333 -0.61(-2.23%)
Jul 30, 2018 27.94 28.08 27.04 27.37 6,542,461 +0.12(+0.44%)
Jul 27, 2018 27.62 27.89 27.04 27.25 3,797,500 -0.15(-0.55%)
Jul 26, 2018 27.98 28.01 26.87 27.40 6,088,129 -0.56(-2.00%)
Jul 25, 2018 27.84 28.04 27.63 27.96 3,743,978 +0.09(+0.32%)
Jul 24, 2018 28.12 28.17 27.64 27.87 2,586,551 -0.09(-0.32%)
Jul 23, 2018 27.74 28.10 27.67 27.96 1,944,898 +0.22(+0.79%)
Jul 20, 2018 27.92 28.12 27.71 27.74 1,891,758 -0.13(-0.47%)
Jul 19, 2018 27.91 28.13 27.78 27.87 2,166,804 -0.11(-0.39%)
Jul 18, 2018 27.55 28.04 27.50 27.98 2,341,509 +0.43(+1.56%)
Jul 17, 2018 27.32 27.72 27.28 27.55 2,394,613 +0.30(+1.10%)
Jul 16, 2018 27.37 27.54 27.19 27.25 1,962,023 -0.07(-0.26%)
Jul 13, 2018 27.24 27.38 27.03 27.32 1,617,573 -0.02(-0.07%)
Jul 12, 2018 27.63 27.65 27.27 27.34 3,157,375 -0.04(-0.15%)
Jul 11, 2018 27.46 27.60 27.37 27.38 2,603,902 -0.14(-0.51%)
Jul 10, 2018 27.75 27.86 27.43 27.52 1,881,408 -0.20(-0.72%)
Jul 09, 2018 27.09 27.79 27.06 27.72 3,099,282 +0.77(+2.86%)
Jul 06, 2018 26.75 27.09 26.70 26.95 2,047,505 +0.15(+0.56%)
Jul 05, 2018 26.78 26.88 26.61 26.80 2,933,249 +0.23(+0.87%)
Jul 03, 2018 26.57 26.57 26.57 0 -0.10(-0.37%)
Jul 02, 2018 25.98 26.71 25.95 26.67 4,001,017 +0.40(+1.52%)
Jun 29, 2018 26.23 26.27 4,914,153 +0.56(+2.18%)
Jun 28, 2018 25.25 25.83 25.21 25.71 2,270,806 +0.46(+1.82%)
Jun 27, 2018 25.87 25.97 25.25 25.25 1,803,647 -0.52(-2.02%)
Jun 26, 2018 25.62 25.99 25.45 25.77 6,048,552 +0.12(+0.47%)
Jun 25, 2018 26.35 26.35 25.51 25.65 8,651,340 -0.77(-2.91%)
Jun 22, 2018 26.53 27.06 26.37 26.42 4,494,415 +0.21(+0.80%)
Jun 21, 2018 26.00 26.31 25.80 26.21 3,241,356 +0.08(+0.31%)
Jun 20, 2018 26.28 26.35 25.99 26.13 2,763,372 +0.00(+0.00%)
Jun 19, 2018 26.05 26.19 25.71 26.13 4,219,024 -0.25(-0.95%)
Jun 18, 2018 26.27 26.48 26.22 26.38 3,324,133 -0.03(-0.11%)
Jun 15, 2018 26.44 26.03 26.41 3,925,956 +0.07(+0.27%)
Jun 14, 2018 26.44 26.61 26.27 26.34 1,739,103 -0.04(-0.15%)
Jun 13, 2018 26.82 26.83 26.34 26.38 2,572,900 -0.39(-1.46%)
Jun 12, 2018 26.73 26.89 26.66 26.77 2,199,220 +0.06(+0.22%)
Jun 11, 2018 26.72 26.95 26.51 26.71 2,178,944 +0.08(+0.30%)
Jun 08, 2018 26.57 26.63 26.31 26.63 2,078,128 +0.03(+0.11%)
Jun 07, 2018 26.59 26.92 26.37 26.60 3,348,725 +0.09(+0.34%)
Jun 06, 2018 26.73 26.03 26.51 3,837,314 +0.44(+1.69%)
Jun 05, 2018 26.11 26.25 25.97 26.07 3,897,412 -0.17(-0.65%)
Jun 04, 2018 26.08 26.35 25.86 26.24 4,354,338 +0.21(+0.81%)
Jun 01, 2018 25.96 26.08 25.50 26.03 3,923,775 +0.38(+1.48%)
May 31, 2018 25.72 26.09 25.43 25.65 5,304,030 -0.10(-0.39%)
May 30, 2018 26.24 26.50 25.29 25.75 7,400,667 -0.31(-1.19%)
May 29, 2018 26.57 26.63 25.88 26.06 3,395,191 -0.83(-3.09%)
May 25, 2018 26.89 26.89 26.89 0 -0.16(-0.59%)
May 24, 2018 27.06 27.19 26.67 27.05 2,318,620 -0.07(-0.26%)
May 23, 2018 27.31 27.49 27.02 27.12 2,632,768 -0.34(-1.24%)
May 22, 2018 27.15 27.50 27.15 27.46 3,002,512 +0.36(+1.33%)
May 21, 2018 27.12 27.23 27.04 27.10 1,355,405 +0.16(+0.59%)
May 18, 2018 27.02 27.19 26.80 26.94 2,228,523 -0.05(-0.19%)
May 17, 2018 26.65 27.25 26.62 26.99 3,674,201 +0.36(+1.35%)
May 16, 2018 26.60 26.91 26.54 26.63 3,747,601 +0.03(+0.11%)
May 15, 2018 26.75 27.19 26.52 26.60 3,545,144 -0.15(-0.56%)
May 14, 2018 26.71 27.14 26.71 26.75 3,027,576 +0.11(+0.41%)
May 11, 2018 27.40 27.41 26.64 26.64 4,394,699 -0.70(-2.56%)
May 10, 2018 27.10 27.49 27.00 27.34 1,938,975 +0.27(+1.00%)
May 09, 2018 26.65 27.21 26.64 27.07 2,266,172 +0.50(+1.88%)
May 08, 2018 26.49 27.04 26.49 26.57 3,249,644 +0.03(+0.11%)
May 07, 2018 26.42 26.65 26.36 26.54 1,955,547 +0.18(+0.68%)
May 04, 2018 25.88 26.56 25.86 26.36 1,927,487 +0.36(+1.38%)
May 03, 2018 26.39 26.40 25.67 26.00 3,984,295 -0.48(-1.81%)
May 02, 2018 26.30 26.79 26.30 26.48 2,630,835 +0.16(+0.61%)
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.