Ally Financial (NY: ALLY )

47.03 USD +0.72 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.53 48.10 47.32 47.74 3,020,881 -0.19(-0.40%)
Oct 28, 2021 47.43 48.27 47.26 47.93 3,435,120 +0.63(+1.33%)
Oct 27, 2021 50.00 50.16 47.23 47.30 8,073,056 -3.06(-6.08%)
Oct 26, 2021 51.49 50.27 50.36 3,741,689 -1.00(-1.95%)
Oct 25, 2021 51.05 52.32 50.75 51.36 3,409,938 +0.66(+1.30%)
Oct 22, 2021 52.91 53.31 50.58 50.70 5,975,256 -2.27(-4.29%)
Oct 21, 2021 55.41 56.28 52.55 52.97 5,692,281 -2.84(-5.09%)
Oct 20, 2021 54.56 55.92 54.35 55.81 2,332,666 +1.15(+2.10%)
Oct 19, 2021 54.94 55.23 54.38 54.66 1,809,583 -0.20(-0.36%)
Oct 18, 2021 54.82 55.70 54.59 54.86 1,941,791 -0.04(-0.07%)
Oct 15, 2021 53.87 55.47 53.78 54.90 2,940,068 +1.68(+3.16%)
Oct 14, 2021 53.10 53.31 52.29 53.22 3,190,909 +0.80(+1.53%)
Oct 13, 2021 53.23 53.26 52.14 52.42 2,955,273 -0.50(-0.94%)
Oct 12, 2021 52.46 53.08 52.22 52.92 2,001,777 +0.48(+0.92%)
Oct 11, 2021 53.28 54.33 52.33 52.44 2,107,463 -0.56(-1.06%)
Oct 08, 2021 53.14 53.87 52.69 53.00 1,804,282 +0.04(+0.08%)
Oct 07, 2021 53.47 54.44 52.77 52.96 3,051,780 -0.73(-1.36%)
Oct 06, 2021 53.00 53.96 52.49 53.69 2,259,636 +0.09(+0.17%)
Oct 05, 2021 53.72 53.94 53.00 53.60 1,871,852 +0.44(+0.83%)
Oct 04, 2021 52.07 53.26 51.98 53.16 2,718,357 +1.24(+2.39%)
Oct 01, 2021 51.41 52.16 50.81 51.92 2,264,094 +0.87(+1.70%)
Sep 30, 2021 51.76 51.97 50.96 51.05 2,523,652 -0.57(-1.10%)
Sep 29, 2021 52.34 52.34 51.15 51.62 2,190,388 -0.40(-0.77%)
Sep 28, 2021 53.61 54.45 51.87 52.02 2,763,280 -1.60(-2.98%)
Sep 27, 2021 52.76 53.62 52.43 53.62 2,693,195 +1.25(+2.39%)
Sep 24, 2021 52.72 53.27 52.30 52.37 3,873,488 -0.68(-1.28%)
Sep 23, 2021 52.73 53.61 52.72 53.05 1,810,501 +0.87(+1.67%)
Sep 22, 2021 52.26 53.00 52.08 52.18 2,281,797 +0.64(+1.24%)
Sep 21, 2021 51.59 51.99 50.90 51.54 2,242,083 +0.19(+0.37%)
Sep 20, 2021 50.84 51.43 50.28 51.35 3,254,290 -1.12(-2.13%)
Sep 17, 2021 52.98 53.28 52.05 52.47 5,592,863 -0.09(-0.17%)
Sep 16, 2021 52.81 53.34 52.55 52.56 2,401,483 +0.09(+0.17%)
Sep 15, 2021 51.92 52.70 51.73 52.47 2,624,565 +0.73(+1.41%)
Sep 14, 2021 52.82 53.60 51.59 51.74 2,824,262 -1.09(-2.06%)
Sep 13, 2021 52.15 52.94 52.06 52.83 4,218,762 +1.80(+3.53%)
Sep 10, 2021 51.22 51.64 50.95 51.03 2,353,833 +0.29(+0.57%)
Sep 09, 2021 49.99 51.55 49.83 50.74 3,086,422 +0.90(+1.81%)
Sep 08, 2021 50.08 50.14 49.10 49.84 2,671,406 -0.33(-0.66%)
Sep 07, 2021 50.86 51.30 50.14 50.17 2,783,898 -0.89(-1.74%)
Sep 03, 2021 51.64 51.64 50.55 51.06 3,693,002 -0.83(-1.60%)
Sep 02, 2021 52.66 52.71 51.67 51.89 2,669,729 -0.60(-1.14%)
Sep 01, 2021 52.82 53.11 52.14 52.49 2,901,706 -0.41(-0.78%)
Aug 31, 2021 51.76 53.11 51.71 52.90 3,690,725 +1.00(+1.93%)
Aug 30, 2021 53.83 53.98 51.86 51.90 2,716,432 -1.64(-3.06%)
Aug 27, 2021 52.37 53.55 52.25 53.54 2,114,227 +1.29(+2.47%)
Aug 26, 2021 53.77 53.91 51.99 52.25 3,529,799 -1.31(-2.45%)
Aug 25, 2021 52.30 53.81 52.19 53.56 2,636,570 +1.40(+2.68%)
Aug 24, 2021 51.82 52.50 51.57 52.16 2,887,605 +0.61(+1.18%)
Aug 23, 2021 51.67 52.50 51.49 51.55 3,053,319 +0.29(+0.57%)
Aug 20, 2021 51.41 51.61 50.28 51.26 3,403,623 +0.05(+0.10%)
Aug 19, 2021 51.42 52.17 50.42 51.21 3,300,112 -1.10(-2.10%)
Aug 18, 2021 52.17 53.56 51.92 52.31 2,659,691 -0.08(-0.15%)
Aug 17, 2021 53.19 53.50 52.04 52.39 3,216,862 -1.35(-2.51%)
Aug 16, 2021 53.95 54.20 53.40 53.74 1,763,521 -0.75(-1.38%)
Aug 13, 2021 54.37 54.82 54.18 54.49 2,022,074 +0.20(+0.37%)
Aug 12, 2021 54.31 54.58 53.78 54.29 1,812,869 +0.08(+0.15%)
Aug 11, 2021 53.78 54.32 53.07 54.21 2,327,659 +0.55(+1.02%)
Aug 10, 2021 51.93 53.85 51.79 53.66 3,570,070 +1.87(+3.61%)
Aug 09, 2021 51.72 52.19 51.24 51.79 2,571,994 -0.28(-0.54%)
Aug 06, 2021 51.87 52.49 51.51 52.07 2,282,397 +0.92(+1.80%)
Aug 05, 2021 50.73 51.46 50.66 51.15 2,269,449 +0.77(+1.53%)
Aug 04, 2021 50.39 51.14 50.11 50.38 2,797,105 -0.59(-1.16%)
Aug 03, 2021 51.15 51.31 49.45 50.97 2,749,420 -0.15(-0.29%)
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.