Ally Financial (NY: ALLY )

48.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.01 32.21 31.81 31.84 1,976,300 -0.36(-1.12%)
Nov 27, 2019 31.77 32.25 31.69 32.20 3,548,400 +0.23(+0.72%)
Nov 26, 2019 32.18 32.37 31.51 31.97 3,825,113 -0.35(-1.08%)
Nov 25, 2019 32.15 32.41 31.53 32.32 6,293,861 +0.09(+0.28%)
Nov 22, 2019 30.84 32.29 30.79 32.23 10,070,700 +1.53(+4.98%)
Nov 21, 2019 30.88 31.00 30.64 30.70 3,565,618 -0.11(-0.36%)
Nov 20, 2019 30.76 31.02 30.65 30.81 4,123,783 +0.08(+0.26%)
Nov 19, 2019 30.73 30.95 30.51 30.73 3,241,445 +0.05(+0.16%)
Nov 18, 2019 30.79 30.85 30.25 30.68 3,251,212 -0.19(-0.62%)
Nov 15, 2019 31.04 31.29 30.75 30.87 2,706,000 +0.03(+0.10%)
Nov 14, 2019 30.60 30.99 30.56 30.84 2,823,372 +0.16(+0.52%)
Nov 13, 2019 30.83 30.97 30.66 30.68 2,308,141 -0.47(-1.51%)
Nov 12, 2019 31.40 31.58 31.12 31.15 2,873,118 -0.26(-0.83%)
Nov 11, 2019 31.26 31.62 31.25 31.41 1,558,926 -0.15(-0.48%)
Nov 08, 2019 31.59 31.71 31.22 31.56 2,231,700 -0.24(-0.75%)
Nov 07, 2019 32.10 32.47 31.76 31.80 4,029,375 -0.10(-0.31%)
Nov 06, 2019 32.49 32.49 31.82 31.90 2,902,541 -0.62(-1.91%)
Nov 05, 2019 31.98 32.74 31.98 32.52 5,482,969 +0.63(+1.98%)
Nov 04, 2019 31.53 31.92 31.50 31.89 4,459,596 +0.64(+2.05%)
Nov 01, 2019 30.90 31.32 30.90 31.25 1,761,400 +0.62(+2.02%)
Oct 31, 2019 30.87 31.01 30.39 30.63 2,234,060 -0.58(-1.86%)
Oct 30, 2019 31.27 31.27 30.79 31.21 2,306,358 +0.01(+0.03%)
Oct 29, 2019 31.20 31.60 31.09 31.20 2,074,225 -0.10(-0.32%)
Oct 28, 2019 31.00 31.34 30.99 31.30 2,600,334 +0.48(+1.56%)
Oct 25, 2019 30.38 31.00 30.38 30.82 2,122,300 +0.28(+0.92%)
Oct 24, 2019 30.80 30.98 30.42 30.54 3,385,177 -0.27(-0.88%)
Oct 23, 2019 30.66 30.86 30.61 30.81 3,361,821 -0.04(-0.13%)
Oct 22, 2019 30.77 31.11 30.55 30.85 3,314,208 +0.16(+0.52%)
Oct 21, 2019 30.38 30.92 30.38 30.69 4,699,178 +0.40(+1.32%)
Oct 18, 2019 30.35 30.53 30.18 30.29 3,682,800 -0.24(-0.79%)
Oct 17, 2019 30.79 31.05 30.20 30.53 6,968,303 -0.10(-0.33%)
Oct 16, 2019 31.99 31.99 30.26 30.63 10,364,587 -1.39(-4.34%)
Oct 15, 2019 31.43 32.30 31.36 32.02 5,941,440 +0.68(+2.17%)
Oct 14, 2019 31.20 31.44 31.09 31.34 2,274,515 +0.02(+0.06%)
Oct 11, 2019 31.32 31.83 31.31 31.32 4,456,800 +0.44(+1.42%)
Oct 10, 2019 30.52 30.95 30.51 30.88 4,686,749 +0.43(+1.41%)
Oct 09, 2019 30.38 30.58 30.17 30.45 3,802,432 +0.33(+1.10%)
Oct 08, 2019 30.93 30.97 30.12 30.12 5,474,814 -1.29(-4.11%)
Oct 07, 2019 31.64 31.73 31.31 31.41 6,077,332 -0.39(-1.23%)
Oct 04, 2019 31.52 31.82 31.33 31.80 3,192,400 +0.28(+0.89%)
Oct 03, 2019 31.39 31.57 30.92 31.52 4,174,586 +0.07(+0.22%)
Oct 02, 2019 32.14 32.14 31.10 31.45 6,248,392 -1.02(-3.14%)
Oct 01, 2019 33.43 33.73 32.31 32.47 3,564,432 -0.69(-2.08%)
Sep 30, 2019 33.51 33.65 33.12 33.16 3,200,730 -0.39(-1.16%)
Sep 27, 2019 33.77 33.80 33.30 33.55 2,678,200 +0.05(+0.15%)
Sep 26, 2019 33.76 33.91 33.45 33.50 2,017,067 -0.38(-1.12%)
Sep 25, 2019 33.62 34.05 33.51 33.88 2,075,462 +0.14(+0.41%)
Sep 24, 2019 34.01 34.33 33.53 33.74 4,015,971 -0.03(-0.09%)
Sep 23, 2019 33.47 33.96 33.32 33.77 3,402,494 +0.05(+0.15%)
Sep 20, 2019 34.45 34.48 33.70 33.72 7,323,200 -0.76(-2.20%)
Sep 19, 2019 34.76 34.91 34.39 34.48 3,309,248 -0.38(-1.09%)
Sep 18, 2019 34.85 35.03 34.49 34.86 2,625,412 -0.06(-0.17%)
Sep 17, 2019 34.65 35.01 34.31 34.92 3,044,204 +0.15(+0.43%)
Sep 16, 2019 34.70 34.88 34.48 34.77 2,725,862 -0.21(-0.60%)
Sep 13, 2019 35.22 35.42 34.85 34.98 3,068,500 -0.07(-0.20%)
Sep 12, 2019 34.85 35.40 34.66 35.05 4,288,794 +0.27(+0.78%)
Sep 11, 2019 35.10 35.11 34.26 34.78 4,449,012 +0.11(+0.32%)
Sep 10, 2019 34.29 34.87 34.22 34.67 9,588,432 +0.47(+1.37%)
Sep 09, 2019 33.49 34.29 33.44 34.20 11,149,866 +1.63(+5.00%)
Sep 06, 2019 32.60 32.73 32.51 32.57 4,132,300 +0.04(+0.12%)
Sep 05, 2019 32.15 32.86 32.14 32.53 3,145,472 +0.75(+2.36%)
Sep 04, 2019 31.23 31.87 31.23 31.78 3,018,366 +0.90(+2.91%)
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.