Ally Financial (NY: ALLY )

48.33 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.55 25.55 24.55 25.07 5,057,711 +0.62(+2.54%)
Sep 29, 2020 24.75 25.01 24.41 24.45 3,876,595 -0.49(-1.96%)
Sep 28, 2020 25.21 25.39 24.83 24.94 4,635,644 +0.44(+1.80%)
Sep 25, 2020 23.35 24.58 23.30 24.50 4,855,700 +0.93(+3.95%)
Sep 24, 2020 23.44 24.10 22.81 23.57 6,350,032 +0.17(+0.73%)
Sep 23, 2020 24.45 24.95 23.34 23.40 6,890,411 -0.79(-3.27%)
Sep 22, 2020 24.60 24.99 23.99 24.19 7,609,846 -0.36(-1.47%)
Sep 21, 2020 24.69 24.92 23.95 24.55 7,343,365 -1.14(-4.44%)
Sep 18, 2020 26.06 26.34 25.55 25.69 6,381,700 -0.40(-1.53%)
Sep 17, 2020 25.29 26.24 25.10 26.09 5,394,706 +0.39(+1.52%)
Sep 16, 2020 24.98 26.06 24.54 25.70 11,004,607 +0.90(+3.63%)
Sep 15, 2020 24.87 25.51 24.20 24.80 7,389,031 +0.39(+1.60%)
Sep 14, 2020 24.01 24.89 23.92 24.41 4,202,082 +0.50(+2.09%)
Sep 11, 2020 23.68 23.97 23.31 23.91 4,728,300 +0.28(+1.18%)
Sep 10, 2020 24.23 24.70 23.62 23.63 5,023,906 -0.48(-1.99%)
Sep 09, 2020 24.43 24.49 24.10 24.11 3,778,125 -0.10(-0.41%)
Sep 08, 2020 24.65 25.01 24.17 24.21 5,219,614 -1.03(-4.08%)
Sep 04, 2020 24.34 25.51 24.18 25.24 7,095,200 +1.47(+6.18%)
Sep 03, 2020 23.69 24.23 23.42 23.77 7,399,254 +0.22(+0.93%)
Sep 02, 2020 22.98 23.68 22.72 23.55 3,391,708 +0.64(+2.79%)
Sep 01, 2020 22.67 23.20 22.51 22.91 2,738,864 +0.03(+0.13%)
Aug 31, 2020 23.57 23.64 22.88 22.88 4,492,033 -0.67(-2.85%)
Aug 28, 2020 23.40 23.67 23.04 23.55 3,079,200 +0.41(+1.77%)
Aug 27, 2020 22.29 23.32 22.28 23.14 3,585,357 +0.84(+3.77%)
Aug 26, 2020 22.66 22.66 22.16 22.30 2,318,248 -0.21(-0.93%)
Aug 25, 2020 23.18 23.42 22.50 22.51 2,814,946 -0.40(-1.75%)
Aug 24, 2020 21.59 23.00 21.57 22.91 7,667,357 +1.30(+6.02%)
Aug 21, 2020 21.85 21.85 21.36 21.61 4,727,000 -0.24(-1.10%)
Aug 20, 2020 21.83 22.11 21.66 21.85 3,685,633 -0.42(-1.89%)
Aug 19, 2020 21.96 22.33 21.80 22.27 3,245,769 +0.34(+1.55%)
Aug 18, 2020 22.06 22.32 21.75 21.93 2,839,945 -0.01(-0.05%)
Aug 17, 2020 22.52 22.59 21.94 21.94 3,471,386 -0.70(-3.09%)
Aug 14, 2020 22.00 22.88 21.84 22.64 2,406,100 +0.34(+1.52%)
Aug 13, 2020 21.93 22.44 21.81 22.30 3,701,445 +0.12(+0.54%)
Aug 12, 2020 22.96 22.96 21.83 22.18 3,322,164 -0.25(-1.11%)
Aug 11, 2020 22.80 23.17 22.35 22.43 4,127,369 +0.44(+2.00%)
Aug 10, 2020 21.50 22.27 21.49 21.99 3,266,800 +0.52(+2.42%)
Aug 07, 2020 20.88 21.50 20.65 21.47 3,211,400 +0.38(+1.80%)
Aug 06, 2020 21.07 21.45 21.02 21.09 3,016,036 -0.19(-0.89%)
Aug 05, 2020 20.84 21.28 20.62 21.28 3,719,711 +0.72(+3.50%)
Aug 04, 2020 20.54 20.96 20.33 20.56 3,305,071 +0.01(+0.05%)
Aug 03, 2020 20.15 20.94 19.96 20.55 6,121,514 +0.45(+2.24%)
Jul 31, 2020 20.59 20.59 19.86 20.10 3,942,200 -0.42(-2.05%)
Jul 30, 2020 20.54 20.58 19.97 20.52 3,749,882 -0.71(-3.34%)
Jul 29, 2020 20.86 21.25 20.71 21.23 3,292,465 +0.40(+1.92%)
Jul 28, 2020 20.78 21.19 20.70 20.83 2,921,841 -0.05(-0.24%)
Jul 27, 2020 21.00 21.00 20.45 20.88 2,901,301 -0.30(-1.42%)
Jul 24, 2020 21.53 21.61 21.14 21.18 2,919,100 -0.21(-0.98%)
Jul 23, 2020 21.28 21.68 21.16 21.39 5,776,209 -0.10(-0.47%)
Jul 22, 2020 21.11 21.76 20.92 21.49 4,491,500 +0.16(+0.75%)
Jul 21, 2020 21.53 21.75 21.19 21.33 6,438,172 +0.09(+0.42%)
Jul 20, 2020 21.39 21.53 20.90 21.24 5,668,288 -0.05(-0.23%)
Jul 17, 2020 22.42 22.85 21.01 21.29 11,666,200 -1.12(-5.00%)
Jul 16, 2020 21.94 23.45 21.70 22.41 10,292,543 +0.50(+2.28%)
Jul 15, 2020 21.36 22.01 21.07 21.91 5,356,265 +1.09(+5.24%)
Jul 14, 2020 20.84 20.89 20.06 20.82 4,126,879 +0.30(+1.46%)
Jul 13, 2020 20.40 21.14 19.86 20.52 5,740,811 +0.40(+1.99%)
Jul 10, 2020 18.94 20.18 18.75 20.12 4,762,300 +1.07(+5.62%)
Jul 09, 2020 19.63 19.73 18.72 19.05 4,471,825 -0.62(-3.15%)
Jul 08, 2020 19.61 19.99 19.24 19.67 4,399,419 +0.06(+0.31%)
Jul 07, 2020 20.01 20.10 19.48 19.61 5,716,538 -0.65(-3.21%)
Jul 06, 2020 20.20 20.34 19.83 20.26 5,076,332 +0.80(+4.11%)
Jul 02, 2020 20.00 20.25 19.36 19.46 3,697,800 +0.16(+0.83%)
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.