Ally Financial (NY: ALLY )

46.73 USD +1.76 (+3.91%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.95 24.60 24.60 24.60 11,425,600 -0.25(-1.01%)
Aug 28, 2014 24.88 24.96 24.74 24.85 3,394,008 -0.10(-0.40%)
Aug 27, 2014 24.90 25.00 24.88 24.95 3,056,951 +0.07(+0.28%)
Aug 26, 2014 24.77 24.99 24.70 24.88 3,113,084 +0.16(+0.65%)
Aug 25, 2014 24.73 24.89 24.70 24.72 1,938,685 -0.03(-0.12%)
Aug 22, 2014 24.81 24.99 24.65 24.75 5,554,328 -0.08(-0.32%)
Aug 21, 2014 24.65 24.98 24.58 24.83 7,358,479 +0.23(+0.93%)
Aug 20, 2014 24.69 24.75 24.25 24.60 6,563,242 -0.04(-0.16%)
Aug 19, 2014 24.65 24.81 24.48 24.64 6,859,880 +0.18(+0.74%)
Aug 18, 2014 24.47 24.59 24.25 24.46 4,835,798 +0.31(+1.28%)
Aug 15, 2014 24.49 24.49 23.71 24.15 4,944,652 -0.06(-0.25%)
Aug 14, 2014 23.50 24.24 23.34 24.21 9,960,041 +0.76(+3.24%)
Aug 13, 2014 23.04 23.51 22.96 23.45 2,112,174 +0.46(+2.00%)
Aug 12, 2014 23.26 23.26 22.80 22.99 1,169,148 +0.02(+0.09%)
Aug 11, 2014 23.06 23.14 22.94 22.97 1,072,716 +0.02(+0.09%)
Aug 08, 2014 22.87 23.05 22.85 22.95 1,703,439 +0.13(+0.57%)
Aug 07, 2014 22.90 23.05 22.73 22.82 1,995,977 -0.04(-0.17%)
Aug 06, 2014 22.56 22.99 22.51 22.86 1,318,713 +0.26(+1.15%)
Aug 05, 2014 22.92 22.93 22.42 22.60 2,642,998 -0.37(-1.61%)
Aug 04, 2014 22.96 23.24 22.80 22.97 1,853,809 +0.07(+0.31%)
Aug 01, 2014 22.91 23.12 22.86 22.90 1,320,223 -0.06(-0.26%)
Jul 31, 2014 22.97 23.14 22.92 22.96 1,723,403 -0.10(-0.43%)
Jul 30, 2014 23.65 23.79 23.00 23.06 4,005,836 -0.50(-2.12%)
Jul 29, 2014 24.40 24.52 23.54 23.56 4,819,920 -0.46(-1.92%)
Jul 28, 2014 23.97 24.12 23.97 24.02 2,367,345 +0.01(+0.04%)
Jul 25, 2014 24.00 24.08 23.92 24.01 715,603 +0.02(+0.08%)
Jul 24, 2014 23.87 24.10 23.87 23.99 1,156,245 +0.08(+0.33%)
Jul 23, 2014 23.88 24.02 23.75 23.91 891,927 +0.04(+0.17%)
Jul 22, 2014 23.95 24.15 23.85 23.87 824,285 -0.03(-0.13%)
Jul 21, 2014 23.89 24.00 23.72 23.90 699,331 -0.05(-0.21%)
Jul 18, 2014 23.49 24.00 23.45 23.95 1,282,234 +0.51(+2.18%)
Jul 17, 2014 23.51 23.77 23.41 23.44 1,499,695 -0.10(-0.42%)
Jul 16, 2014 23.36 23.72 23.11 23.54 1,675,520 +0.29(+1.25%)
Jul 15, 2014 23.33 23.43 23.09 23.25 2,200,195 -0.15(-0.64%)
Jul 14, 2014 23.20 23.45 23.18 23.40 866,005 +0.25(+1.08%)
Jul 11, 2014 23.30 23.51 23.09 23.15 1,515,284 -0.15(-0.64%)
Jul 10, 2014 23.32 23.42 23.12 23.30 1,817,537 -0.16(-0.68%)
Jul 09, 2014 23.65 23.81 23.31 23.46 1,549,716 -0.19(-0.80%)
Jul 08, 2014 23.85 23.85 23.50 23.65 1,914,067 -0.20(-0.84%)
Jul 07, 2014 23.96 23.97 23.76 23.85 1,438,708 -0.18(-0.75%)
Jul 03, 2014 24.00 24.03 24.03 24.03 1,602,500 +0.04(+0.17%)
Jul 02, 2014 23.97 24.15 23.80 23.99 1,684,410 +0.06(+0.25%)
Jul 01, 2014 24.18 24.25 23.80 23.93 2,954,454 +0.02(+0.08%)
Jun 30, 2014 24.34 24.48 23.83 23.91 4,087,952 -0.28(-1.16%)
Jun 27, 2014 24.71 24.87 24.19 24.19 16,266,214 -0.50(-2.03%)
Jun 26, 2014 24.61 24.76 24.46 24.69 2,451,897 +0.01(+0.04%)
Jun 25, 2014 24.53 24.77 24.26 24.68 3,026,171 +0.06(+0.24%)
Jun 24, 2014 25.04 25.08 24.52 24.62 2,261,703 -0.41(-1.64%)
Jun 23, 2014 24.85 25.13 24.76 25.03 4,350,911 +0.05(+0.20%)
Jun 20, 2014 24.51 25.14 24.51 24.98 12,261,379 +0.36(+1.46%)
Jun 19, 2014 24.70 24.77 24.49 24.62 2,301,493 -0.02(-0.08%)
Jun 18, 2014 24.66 24.77 24.48 24.64 2,138,248 -0.04(-0.16%)
Jun 17, 2014 24.66 24.98 24.36 24.68 3,491,410 -0.05(-0.20%)
Jun 16, 2014 24.95 25.12 24.65 24.73 3,768,799 -0.23(-0.92%)
Jun 13, 2014 24.92 25.05 24.59 24.96 2,044,827 +0.01(+0.04%)
Jun 12, 2014 24.63 25.08 24.56 24.95 3,909,394 +0.32(+1.30%)
Jun 11, 2014 24.50 24.80 24.13 24.63 3,253,619 +0.05(+0.20%)
Jun 10, 2014 24.34 24.64 24.25 24.58 4,052,741 +0.98(+4.15%)
Jun 06, 2014 23.61 23.68 23.42 23.60 1,258,971 +0.09(+0.38%)
Jun 05, 2014 23.24 23.65 23.24 23.51 2,453,384 +0.00(+0.00%)
Jun 04, 2014 23.46 23.59 23.38 23.51 5,377,145 +0.05(+0.21%)
Jun 03, 2014 23.58 23.70 23.24 23.46 3,768,249 -0.06(-0.26%)
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.