Ally Financial (NY: ALLY )

46.97 USD +0.66 (+1.43%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 31.59 31.67 31.18 31.35 2,352,100 -0.07(-0.22%)
Aug 29, 2019 31.11 31.61 31.08 31.42 3,266,948 +0.63(+2.05%)
Aug 28, 2019 30.31 30.80 30.30 30.79 2,972,421 +0.30(+0.98%)
Aug 27, 2019 30.78 30.91 30.37 30.49 3,964,604 -0.10(-0.33%)
Aug 26, 2019 30.42 30.61 30.37 30.59 3,248,914 +0.49(+1.63%)
Aug 23, 2019 31.05 31.26 30.00 30.10 3,054,700 -1.16(-3.71%)
Aug 22, 2019 31.26 31.37 30.96 31.26 2,247,924 +0.13(+0.42%)
Aug 21, 2019 31.04 31.18 30.93 31.13 2,350,379 +0.41(+1.33%)
Aug 20, 2019 30.93 31.00 30.69 30.72 2,534,019 -0.26(-0.84%)
Aug 19, 2019 31.15 31.48 30.83 30.98 2,563,839 +0.22(+0.72%)
Aug 16, 2019 30.30 30.83 30.30 30.76 4,613,200 +0.68(+2.26%)
Aug 15, 2019 30.12 30.32 29.79 30.08 4,827,735 +0.07(+0.23%)
Aug 14, 2019 30.69 30.90 29.91 30.01 3,979,372 -1.32(-4.21%)
Aug 13, 2019 30.91 31.73 30.90 31.33 2,738,473 +0.26(+0.84%)
Aug 12, 2019 31.50 31.67 30.84 31.07 2,365,840 -0.78(-2.45%)
Aug 09, 2019 31.92 32.07 31.60 31.85 1,775,800 -0.20(-0.62%)
Aug 08, 2019 31.77 32.26 31.57 32.05 2,654,612 +0.50(+1.58%)
Aug 07, 2019 30.90 31.75 30.75 31.55 3,649,539 +0.10(+0.32%)
Aug 06, 2019 31.03 31.55 30.92 31.45 3,000,125 +0.69(+2.24%)
Aug 05, 2019 31.43 31.55 30.33 30.76 5,862,758 -1.29(-4.02%)
Aug 02, 2019 32.32 32.35 31.80 32.05 3,022,000 -0.37(-1.14%)
Aug 01, 2019 32.89 33.22 32.37 32.42 3,431,694 -0.49(-1.49%)
Jul 31, 2019 33.61 33.68 32.85 32.91 3,586,192 -0.86(-2.55%)
Jul 30, 2019 33.16 33.77 32.96 33.77 2,631,404 +0.35(+1.05%)
Jul 29, 2019 33.77 33.84 33.40 33.42 2,329,419 -0.31(-0.92%)
Jul 26, 2019 33.84 33.91 33.71 33.73 2,145,400 +0.00(+0.00%)
Jul 25, 2019 34.03 34.10 33.60 33.73 4,033,854 -0.36(-1.06%)
Jul 24, 2019 33.62 34.22 33.56 34.09 3,685,255 +0.38(+1.13%)
Jul 23, 2019 33.35 33.81 33.27 33.71 2,885,742 +0.51(+1.54%)
Jul 22, 2019 33.15 33.45 33.07 33.20 4,178,235 +0.15(+0.45%)
Jul 19, 2019 33.67 33.92 33.05 33.05 4,049,100 -0.44(-1.31%)
Jul 18, 2019 31.85 33.55 31.72 33.49 8,793,848 +2.04(+6.49%)
Jul 17, 2019 31.65 31.78 31.36 31.45 3,274,626 -0.25(-0.79%)
Jul 16, 2019 32.06 32.13 31.63 31.70 3,319,958 -0.30(-0.94%)
Jul 15, 2019 32.28 32.31 31.77 32.00 3,496,737 -0.22(-0.68%)
Jul 12, 2019 31.84 32.35 31.84 32.22 3,451,600 +0.54(+1.70%)
Jul 11, 2019 31.55 31.74 31.43 31.68 6,472,682 +0.28(+0.89%)
Jul 10, 2019 31.50 31.51 31.25 31.40 2,770,590 +0.00(+0.00%)
Jul 09, 2019 31.10 31.45 31.03 31.40 3,369,860 +0.10(+0.32%)
Jul 08, 2019 31.39 31.52 31.19 31.30 3,076,843 -0.21(-0.67%)
Jul 05, 2019 31.48 31.60 30.95 31.51 4,914,900 +0.04(+0.13%)
Jul 03, 2019 31.36 31.64 31.36 31.47 2,809,700 +0.25(+0.80%)
Jul 02, 2019 31.37 31.50 31.15 31.22 3,340,014 -0.14(-0.45%)
Jul 01, 2019 31.30 31.70 31.09 31.36 3,110,089 +0.37(+1.19%)
Jun 28, 2019 30.52 31.00 30.50 30.99 5,815,800 +0.65(+2.14%)
Jun 27, 2019 30.20 30.45 30.08 30.34 5,764,970 +0.29(+0.97%)
Jun 26, 2019 29.95 30.25 29.84 30.05 4,212,198 +0.21(+0.70%)
Jun 25, 2019 29.68 30.07 29.60 29.84 5,542,153 +0.25(+0.84%)
Jun 24, 2019 29.90 30.13 29.55 29.59 2,813,612 -0.31(-1.04%)
Jun 21, 2019 29.97 30.11 29.85 29.90 3,834,600 -0.09(-0.30%)
Jun 20, 2019 30.00 30.05 29.67 29.99 2,779,541 +0.24(+0.81%)
Jun 19, 2019 29.89 29.93 29.63 29.75 2,610,062 -0.08(-0.27%)
Jun 18, 2019 29.45 29.83 29.40 29.83 2,597,160 +0.44(+1.50%)
Jun 17, 2019 29.28 29.50 29.21 29.39 2,776,942 +0.18(+0.62%)
Jun 14, 2019 29.39 29.39 28.99 29.21 3,373,200 -0.23(-0.78%)
Jun 13, 2019 29.47 29.64 29.33 29.44 2,110,313 +0.12(+0.41%)
Jun 12, 2019 29.66 29.66 29.26 29.32 1,868,021 -0.41(-1.38%)
Jun 11, 2019 29.80 29.96 29.59 29.73 2,297,761 +0.10(+0.34%)
Jun 10, 2019 30.00 30.11 29.61 29.63 3,145,881 -0.22(-0.74%)
Jun 07, 2019 29.87 29.96 29.64 29.85 2,908,800 +0.02(+0.07%)
Jun 06, 2019 29.93 29.98 29.67 29.83 2,160,142 -0.01(-0.03%)
Jun 05, 2019 29.90 29.98 29.65 29.84 2,647,811 +0.00(+0.00%)
Jun 04, 2019 29.37 29.88 29.16 29.84 4,059,287 +0.94(+3.25%)
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.