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, 2020 32.20 32.33 31.85 32.03 3,968,500 -0.42(-1.29%)
Jan 30, 2020 31.74 32.49 31.69 32.45 4,338,968 +0.20(+0.62%)
Jan 29, 2020 31.93 32.48 31.90 32.25 2,757,498 +0.50(+1.57%)
Jan 28, 2020 31.67 32.10 31.53 31.75 3,587,719 +0.39(+1.24%)
Jan 27, 2020 31.44 31.55 31.24 31.36 4,133,341 -0.78(-2.43%)
Jan 24, 2020 32.69 32.70 31.89 32.14 4,704,700 -0.56(-1.71%)
Jan 23, 2020 32.27 32.73 31.83 32.70 6,539,653 +0.39(+1.21%)
Jan 22, 2020 31.82 32.37 31.32 32.31 7,543,530 +2.05(+6.77%)
Jan 21, 2020 30.20 30.84 30.14 30.26 9,161,333 -0.19(-0.62%)
Jan 17, 2020 30.92 30.92 30.42 30.45 4,016,100 -0.31(-1.01%)
Jan 16, 2020 30.53 30.77 30.46 30.76 3,909,769 +0.43(+1.42%)
Jan 15, 2020 30.25 30.50 29.97 30.33 2,698,633 +0.08(+0.26%)
Jan 14, 2020 29.88 30.54 29.80 30.25 3,122,193 +0.24(+0.80%)
Jan 13, 2020 29.95 30.02 29.70 30.01 3,307,023 +0.06(+0.20%)
Jan 10, 2020 30.17 30.31 29.86 29.95 3,042,600 -0.28(-0.93%)
Jan 09, 2020 30.48 30.59 30.03 30.23 4,185,282 -0.05(-0.17%)
Jan 08, 2020 29.79 30.59 29.79 30.28 4,044,331 +0.56(+1.88%)
Jan 07, 2020 29.81 30.01 29.54 29.72 4,205,279 -0.27(-0.90%)
Jan 06, 2020 30.20 30.27 29.86 29.99 4,640,348 -0.40(-1.32%)
Jan 03, 2020 30.25 30.52 30.12 30.39 1,929,500 -0.33(-1.07%)
Jan 02, 2020 30.70 30.79 30.42 30.72 3,089,375 +0.16(+0.52%)
Dec 31, 2019 30.36 30.69 30.28 30.56 1,832,500 +0.20(+0.66%)
Dec 30, 2019 30.64 30.75 30.28 30.36 2,243,112 -0.23(-0.75%)
Dec 27, 2019 30.71 30.84 30.57 30.59 1,776,100 -0.13(-0.42%)
Dec 26, 2019 30.72 30.90 30.49 30.72 3,335,489 +0.03(+0.10%)
Dec 24, 2019 30.97 31.10 30.64 30.69 1,757,800 -0.11(-0.36%)
Dec 23, 2019 30.85 31.06 30.74 30.80 3,678,179 -0.01(-0.03%)
Dec 20, 2019 31.57 31.70 30.76 30.81 7,989,000 -0.55(-1.75%)
Dec 19, 2019 31.39 31.67 31.32 31.36 2,813,134 +0.02(+0.06%)
Dec 18, 2019 31.79 31.86 31.31 31.34 3,402,895 -0.41(-1.29%)
Dec 17, 2019 31.47 31.95 31.37 31.75 4,421,712 +0.42(+1.34%)
Dec 16, 2019 31.72 31.94 31.32 31.33 3,849,875 -0.13(-0.41%)
Dec 13, 2019 31.92 32.25 31.45 31.46 2,203,800 -0.46(-1.44%)
Dec 12, 2019 31.40 32.12 31.40 31.92 3,038,590 +0.40(+1.27%)
Dec 11, 2019 31.41 31.59 31.34 31.52 1,812,993 +0.14(+0.45%)
Dec 10, 2019 31.40 31.64 31.36 31.38 1,725,342 -0.22(-0.70%)
Dec 09, 2019 31.66 31.81 31.54 31.60 1,914,540 -0.06(-0.19%)
Dec 06, 2019 31.63 31.88 31.56 31.66 2,005,700 +0.47(+1.51%)
Dec 05, 2019 31.18 31.45 31.05 31.19 2,138,293 +0.12(+0.39%)
Dec 04, 2019 31.07 31.41 31.00 31.07 3,264,819 +0.11(+0.36%)
Dec 03, 2019 31.17 31.25 30.41 30.96 3,277,580 -0.55(-1.75%)
Dec 02, 2019 31.99 32.06 31.44 31.51 2,432,300 -0.33(-1.04%)
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%)
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.