Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.57 52.58 51.09 51.36 2,405,490 -0.83(-1.59%)
Jul 29, 2021 51.73 52.62 51.60 52.19 2,344,965 +1.13(+2.21%)
Jul 28, 2021 51.56 51.72 50.40 51.06 2,508,844 -0.29(-0.56%)
Jul 27, 2021 51.27 51.98 51.05 51.35 2,294,969 -0.57(-1.10%)
Jul 26, 2021 51.95 52.89 51.71 51.92 3,217,686 +0.13(+0.25%)
Jul 23, 2021 52.54 53.05 51.65 51.79 2,142,329 -0.32(-0.61%)
Jul 22, 2021 52.43 52.56 51.66 52.11 2,934,629 -0.41(-0.78%)
Jul 21, 2021 51.72 52.96 51.45 52.52 3,591,048 +1.62(+3.18%)
Jul 20, 2021 47.20 51.11 47.06 50.90 7,307,467 +2.92(+6.09%)
Jul 19, 2021 48.43 48.52 46.91 47.98 7,031,407 -2.11(-4.21%)
Jul 16, 2021 51.47 51.49 49.97 50.09 2,533,976 -0.93(-1.82%)
Jul 15, 2021 50.50 51.28 50.21 51.02 4,468,293 -0.11(-0.22%)
Jul 14, 2021 52.39 52.70 51.03 51.13 3,935,183 -0.28(-0.54%)
Jul 13, 2021 51.74 51.98 51.29 51.41 2,874,664 -0.45(-0.87%)
Jul 12, 2021 50.89 52.49 50.47 51.86 2,814,510 +0.58(+1.13%)
Jul 09, 2021 50.06 51.37 50.02 51.28 2,703,147 +2.34(+4.78%)
Jul 08, 2021 48.96 49.65 47.89 48.94 3,814,783 -1.11(-2.22%)
Jul 07, 2021 49.28 50.23 49.18 50.05 2,413,160 +0.45(+0.91%)
Jul 06, 2021 50.70 50.74 49.21 49.60 3,581,664 -0.95(-1.88%)
Jul 02, 2021 50.80 50.98 50.46 50.55 1,960,519 +0.18(+0.36%)
Jul 01, 2021 50.00 50.65 49.79 50.37 2,220,478 +0.53(+1.06%)
Jun 30, 2021 49.34 50.19 49.21 49.84 1,760,458 +0.36(+0.73%)
Jun 29, 2021 50.53 50.81 49.41 49.48 3,464,113 -0.74(-1.47%)
Jun 28, 2021 50.64 50.64 49.85 50.22 2,638,604 -0.53(-1.04%)
Jun 25, 2021 50.92 51.37 50.65 50.75 5,744,261 -0.01(-0.02%)
Jun 24, 2021 50.62 50.93 50.02 50.76 2,336,103 +0.57(+1.14%)
Jun 23, 2021 49.48 50.44 49.40 50.19 2,717,271 +0.84(+1.70%)
Jun 22, 2021 49.97 50.11 49.21 49.35 4,363,405 -0.88(-1.75%)
Jun 21, 2021 49.98 50.35 49.61 50.23 3,339,575 +0.72(+1.45%)
Jun 18, 2021 49.32 49.84 48.73 49.51 8,559,133 -0.78(-1.55%)
Jun 17, 2021 53.09 53.24 49.78 50.29 4,949,951 -2.66(-5.02%)
Jun 16, 2021 53.43 53.49 52.43 52.95 3,478,153 -0.88(-1.63%)
Jun 15, 2021 53.42 53.99 53.06 53.83 3,592,361 +0.42(+0.79%)
Jun 14, 2021 54.52 54.75 53.26 53.41 4,067,036 -1.38(-2.52%)
Jun 11, 2021 54.42 54.82 54.30 54.79 3,515,691 +0.82(+1.52%)
Jun 10, 2021 55.37 55.60 53.87 53.97 3,506,619 -0.72(-1.32%)
Jun 09, 2021 54.97 55.22 54.30 54.69 2,822,038 -0.57(-1.03%)
Jun 08, 2021 54.70 55.47 54.29 55.26 3,226,914 +0.23(+0.42%)
Jun 07, 2021 55.45 55.61 54.82 55.03 2,025,829 -0.26(-0.47%)
Jun 04, 2021 55.25 55.47 54.68 55.29 2,033,609 +0.15(+0.27%)
Jun 03, 2021 55.49 55.51 54.71 55.14 5,213,814 -0.52(-0.93%)
Jun 02, 2021 56.39 56.61 54.93 55.66 4,154,560 -0.49(-0.87%)
Jun 01, 2021 55.29 56.23 55.17 56.15 3,815,144 +1.44(+2.63%)
May 28, 2021 54.76 55.00 53.93 54.71 3,657,395 -0.06(-0.11%)
May 27, 2021 54.38 54.88 53.97 54.77 7,069,609 +1.32(+2.47%)
May 26, 2021 53.00 53.63 53.00 53.45 3,789,779 +0.37(+0.70%)
May 25, 2021 53.57 54.41 53.03 53.08 3,786,881 -0.43(-0.80%)
May 24, 2021 53.40 53.93 52.99 53.51 3,134,316 +0.38(+0.72%)
May 21, 2021 53.04 53.90 52.84 53.13 3,419,245 +0.41(+0.78%)
May 20, 2021 53.30 53.60 52.32 52.72 4,271,906 -0.64(-1.20%)
May 19, 2021 52.24 53.36 51.46 53.36 2,960,424 -0.35(-0.65%)
May 18, 2021 54.51 54.97 53.65 53.71 2,558,151 -0.47(-0.87%)
May 17, 2021 53.74 54.30 53.51 54.18 2,717,401 +0.18(+0.33%)
May 14, 2021 53.09 54.10 53.01 54.00 1,730,381 +1.25(+2.37%)
May 13, 2021 51.15 53.10 51.15 52.75 3,673,680 +1.53(+2.99%)
May 12, 2021 52.64 53.17 51.02 51.22 3,935,597 -1.23(-2.35%)
May 11, 2021 52.62 53.34 51.95 52.45 3,395,685 -1.22(-2.27%)
May 10, 2021 54.50 55.14 53.66 53.67 2,659,125 -0.43(-0.79%)
May 07, 2021 52.38 54.14 52.20 54.10 3,278,349 +1.17(+2.21%)
May 06, 2021 52.87 53.12 52.00 52.93 3,289,509 +0.32(+0.61%)
May 05, 2021 52.23 52.90 51.49 52.61 4,851,086 +1.24(+2.41%)
May 04, 2021 51.01 51.78 50.72 51.37 3,996,493 -0.02(-0.04%)
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.