Ally Financial (NY: ALLY )

51.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 25.99 26.46 25.92 26.32 3,480,603 +0.22(+0.84%)
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%)
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.