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 (%)
Aug 31, 2015 21.91 22.03 21.67 21.86 2,697,211 -0.08(-0.36%)
Aug 28, 2015 21.70 22.00 21.60 21.94 2,598,559 +0.15(+0.69%)
Aug 27, 2015 21.33 21.98 21.27 21.79 3,601,437 +0.71(+3.37%)
Aug 26, 2015 21.12 21.17 20.62 21.08 4,220,508 +0.29(+1.39%)
Aug 25, 2015 21.47 21.47 20.71 20.79 5,600,034 -0.05(-0.24%)
Aug 24, 2015 20.66 21.25 19.89 20.84 8,023,191 -0.55(-2.57%)
Aug 21, 2015 21.18 21.64 21.45 21.39 4,697,964 -0.06(-0.28%)
Aug 20, 2015 21.58 21.80 21.40 21.45 2,974,311 -0.36(-1.65%)
Aug 19, 2015 21.70 21.89 21.22 21.81 2,210,878 +0.07(+0.32%)
Aug 18, 2015 21.76 21.98 21.61 21.74 1,617,983 -0.06(-0.28%)
Aug 17, 2015 21.74 21.98 21.63 21.80 2,448,279 +0.09(+0.41%)
Aug 14, 2015 21.70 21.78 21.42 21.71 2,121,358 +0.01(+0.05%)
Aug 13, 2015 21.82 22.00 21.67 21.70 1,840,849 -0.11(-0.50%)
Aug 12, 2015 21.74 21.91 21.52 21.81 3,430,340 -0.11(-0.50%)
Aug 11, 2015 22.40 22.44 21.88 21.92 2,511,881 -0.72(-3.18%)
Aug 10, 2015 22.10 22.80 22.10 22.64 2,625,565 +0.66(+3.00%)
Aug 07, 2015 22.14 22.21 21.64 21.98 3,882,179 -0.21(-0.95%)
Aug 06, 2015 22.49 22.63 22.11 22.19 2,640,851 -0.16(-0.72%)
Aug 05, 2015 23.18 23.22 22.32 22.35 3,817,567 -0.63(-2.74%)
Aug 04, 2015 23.06 23.24 22.82 22.98 3,849,524 +0.12(+0.52%)
Aug 03, 2015 22.77 23.00 22.56 22.86 4,639,215 +0.09(+0.40%)
Jul 31, 2015 22.98 23.01 22.70 22.77 3,597,145 -0.22(-0.96%)
Jul 30, 2015 22.90 23.10 22.74 22.99 3,083,621 +0.01(+0.04%)
Jul 29, 2015 22.64 23.17 22.54 22.98 7,079,685 +0.51(+2.27%)
Jul 28, 2015 21.80 22.68 21.80 22.47 9,797,982 +0.92(+4.27%)
Jul 27, 2015 21.67 21.84 21.37 21.55 3,762,975 -0.30(-1.37%)
Jul 24, 2015 22.14 22.37 21.85 21.85 2,658,178 -0.53(-2.37%)
Jul 23, 2015 22.67 22.83 22.29 22.38 1,906,287 -0.29(-1.28%)
Jul 22, 2015 22.40 22.81 22.32 22.67 3,479,186 +0.17(+0.76%)
Jul 21, 2015 22.32 22.62 22.32 22.50 1,464,536 +0.11(+0.49%)
Jul 20, 2015 22.47 22.58 22.27 22.39 2,357,620 -0.03(-0.13%)
Jul 17, 2015 22.42 22.47 22.27 22.42 1,723,823 +0.02(+0.09%)
Jul 16, 2015 22.56 22.73 22.28 22.40 2,442,720 -0.04(-0.18%)
Jul 15, 2015 22.53 22.68 22.30 22.44 2,538,025 -0.06(-0.27%)
Jul 14, 2015 22.42 22.66 22.41 22.50 2,139,591 +0.05(+0.22%)
Jul 13, 2015 22.29 22.50 22.18 22.45 6,460,718 +0.27(+1.22%)
Jul 10, 2015 22.10 22.33 21.92 22.18 4,538,760 +0.30(+1.37%)
Jul 09, 2015 22.32 22.35 21.88 21.88 5,098,583 -0.18(-0.82%)
Jul 08, 2015 22.48 22.60 21.90 22.06 4,543,584 -0.66(-2.90%)
Jul 07, 2015 22.49 22.75 22.12 22.72 4,533,890 +0.26(+1.16%)
Jul 06, 2015 22.51 22.55 22.30 22.46 3,243,470 -0.27(-1.19%)
Jul 02, 2015 22.87 22.73 22.73 22.73 2,415,900 -0.15(-0.66%)
Jul 01, 2015 22.61 22.93 22.50 22.88 5,959,536 +0.45(+2.01%)
Jun 30, 2015 22.74 22.79 22.38 22.43 4,791,998 -0.08(-0.36%)
Jun 29, 2015 23.10 23.12 22.43 22.51 4,983,157 -0.83(-3.56%)
Jun 26, 2015 23.55 23.65 23.28 23.34 15,426,006 -0.15(-0.64%)
Jun 25, 2015 23.48 23.53 23.24 23.49 3,382,044 +0.04(+0.17%)
Jun 24, 2015 23.55 23.80 23.45 23.45 3,333,641 -0.13(-0.55%)
Jun 23, 2015 23.71 23.83 23.51 23.58 3,676,223 -0.08(-0.34%)
Jun 22, 2015 23.51 23.70 23.46 23.66 2,484,585 +0.22(+0.94%)
Jun 19, 2015 23.29 23.48 23.15 23.44 3,636,611 +0.14(+0.60%)
Jun 18, 2015 23.18 23.45 23.08 23.30 2,566,536 +0.12(+0.52%)
Jun 17, 2015 23.03 23.30 22.92 23.18 4,257,528 +0.16(+0.70%)
Jun 16, 2015 23.11 23.25 22.77 23.02 4,385,238 +0.17(+0.74%)
Jun 15, 2015 22.73 22.95 22.54 22.85 3,178,668 +0.04(+0.18%)
Jun 12, 2015 22.82 22.89 22.72 22.81 1,858,646 -0.04(-0.18%)
Jun 11, 2015 22.74 22.98 22.71 22.85 3,680,302 +0.12(+0.53%)
Jun 10, 2015 22.73 22.77 22.54 22.73 3,837,791 +0.12(+0.53%)
Jun 09, 2015 22.38 22.76 22.17 22.61 5,386,073 +0.05(+0.22%)
Jun 08, 2015 22.71 22.80 22.47 22.56 3,936,434 -0.16(-0.70%)
Jun 05, 2015 22.56 22.72 22.42 22.72 1,608,388 +0.20(+0.89%)
Jun 04, 2015 22.51 22.61 22.36 22.52 2,237,347 -0.16(-0.71%)
Jun 03, 2015 22.64 22.94 22.64 22.68 2,927,948 +0.05(+0.22%)
Jun 02, 2015 22.71 22.88 22.52 22.63 2,395,777 -0.13(-0.57%)
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.