Ally Financial (NY: ALLY )

46.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.65 26.72 25.91 26.06 6,069,868 -0.70(-2.62%)
Jan 30, 2019 25.97 26.94 25.75 26.76 8,951,523 +1.45(+5.73%)
Jan 29, 2019 25.74 25.84 25.31 25.31 5,137,558 -0.53(-2.05%)
Jan 28, 2019 25.55 25.85 25.39 25.84 4,806,397 +0.07(+0.27%)
Jan 25, 2019 25.53 25.95 25.48 25.77 4,316,500 +0.36(+1.42%)
Jan 24, 2019 25.51 25.80 25.37 25.41 3,568,978 -0.07(-0.27%)
Jan 23, 2019 25.81 25.91 25.43 25.48 3,477,016 -0.18(-0.70%)
Jan 22, 2019 25.95 25.99 25.47 25.66 3,102,814 -0.48(-1.84%)
Jan 18, 2019 26.06 26.39 25.95 26.14 3,402,600 +0.20(+0.77%)
Jan 17, 2019 25.50 26.19 25.50 25.94 3,058,886 +0.30(+1.17%)
Jan 16, 2019 25.27 25.77 25.21 25.64 2,863,314 +0.50(+1.99%)
Jan 15, 2019 24.73 25.18 24.58 25.14 2,732,213 +0.43(+1.74%)
Jan 14, 2019 24.52 24.95 24.39 24.71 2,622,963 -0.01(-0.04%)
Jan 11, 2019 24.26 24.77 24.15 24.72 3,284,700 +0.45(+1.85%)
Jan 10, 2019 24.10 24.35 23.93 24.27 4,054,772 +0.04(+0.17%)
Jan 09, 2019 24.22 24.47 24.09 24.23 2,564,520 +0.14(+0.58%)
Jan 08, 2019 24.16 24.48 23.94 24.09 3,110,189 +0.22(+0.92%)
Jan 07, 2019 23.45 23.96 23.36 23.87 3,601,255 +0.45(+1.92%)
Jan 04, 2019 23.13 23.64 23.10 23.42 3,149,400 +0.76(+3.35%)
Jan 03, 2019 22.77 23.18 22.60 22.66 3,948,548 -0.22(-0.96%)
Jan 02, 2019 22.30 23.09 22.08 22.88 3,298,661 +0.22(+0.97%)
Dec 31, 2018 22.50 22.72 22.15 22.66 3,172,300 +0.16(+0.71%)
Dec 28, 2018 22.54 22.76 22.26 22.50 3,217,500 +0.14(+0.63%)
Dec 27, 2018 21.69 22.36 21.44 22.36 3,173,171 +0.30(+1.36%)
Dec 26, 2018 20.82 22.09 20.60 22.06 4,090,320 +1.32(+6.36%)
Dec 24, 2018 21.08 21.32 20.72 20.74 2,279,900 -0.56(-2.63%)
Dec 21, 2018 22.15 22.55 21.29 21.30 6,179,900 -0.91(-4.10%)
Dec 20, 2018 22.61 22.78 22.04 22.21 4,850,272 -0.38(-1.68%)
Dec 19, 2018 22.93 23.26 22.44 22.59 3,767,338 -0.34(-1.48%)
Dec 18, 2018 22.94 23.23 22.63 22.93 4,370,267 +0.18(+0.79%)
Dec 17, 2018 22.84 23.09 22.63 22.75 4,490,099 -0.25(-1.09%)
Dec 14, 2018 23.06 23.93 22.92 23.00 4,034,500 -0.39(-1.67%)
Dec 13, 2018 24.24 24.40 23.25 23.39 5,114,867 -0.87(-3.59%)
Dec 12, 2018 24.61 24.65 24.24 24.26 4,358,893 +0.07(+0.29%)
Dec 11, 2018 24.71 25.01 23.98 24.19 3,275,520 -0.20(-0.82%)
Dec 10, 2018 24.67 24.86 23.98 24.39 4,694,463 -0.37(-1.49%)
Dec 07, 2018 25.19 25.59 24.68 24.76 3,359,500 -0.49(-1.94%)
Dec 06, 2018 24.68 25.31 24.26 25.25 4,863,629 +0.14(+0.56%)
Dec 04, 2018 26.57 26.58 25.08 25.11 3,664,400 -1.47(-5.53%)
Dec 03, 2018 27.07 27.25 26.53 26.58 3,262,504 -0.10(-0.37%)
Nov 30, 2018 26.36 26.78 26.33 26.68 4,347,600 +0.20(+0.76%)
Nov 29, 2018 26.20 26.66 26.06 26.48 2,722,647 +0.02(+0.08%)
Nov 28, 2018 25.95 26.48 25.77 26.46 3,851,629 +0.59(+2.28%)
Nov 27, 2018 25.73 25.98 25.67 25.87 2,722,360 +0.09(+0.35%)
Nov 26, 2018 25.26 25.84 25.10 25.78 3,353,872 +0.87(+3.49%)
Nov 23, 2018 24.35 25.14 24.31 24.91 1,478,900 +0.35(+1.43%)
Nov 21, 2018 24.56 24.56 24.56 0 +0.31(+1.28%)
Nov 20, 2018 24.68 24.72 24.13 24.25 3,929,802 -0.73(-2.92%)
Nov 19, 2018 25.27 25.53 24.90 24.98 2,457,343 -0.34(-1.34%)
Nov 16, 2018 25.19 25.44 25.17 25.32 2,779,300 -0.05(-0.20%)
Nov 15, 2018 25.20 25.38 25.01 25.37 3,505,657 -0.03(-0.12%)
Nov 14, 2018 25.82 26.00 25.18 25.40 2,583,393 -0.16(-0.63%)
Nov 13, 2018 25.33 25.83 25.33 25.56 2,523,519 +0.20(+0.79%)
Nov 12, 2018 25.64 25.84 25.31 25.36 2,009,943 -0.40(-1.55%)
Nov 09, 2018 26.21 26.41 25.70 25.76 3,304,300 -0.53(-2.02%)
Nov 08, 2018 26.09 26.34 26.05 26.29 2,145,868 +0.09(+0.34%)
Nov 07, 2018 26.11 26.31 25.85 26.20 2,537,093 +0.29(+1.12%)
Nov 06, 2018 25.54 25.92 25.47 25.91 2,543,994 +0.36(+1.41%)
Nov 05, 2018 25.26 25.77 25.26 25.55 3,306,380 +0.32(+1.27%)
Nov 02, 2018 25.95 26.09 25.17 25.23 2,493,200 -0.52(-2.02%)
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.