Ally Financial (NY: ALLY )

48.62 USD +1.59 (+3.38%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.90 18.22 17.36 17.44 11,025,300 -0.93(-5.06%)
May 28, 2020 19.88 19.89 18.31 18.37 9,495,737 -0.23(-1.24%)
May 27, 2020 17.95 18.64 17.56 18.60 6,352,152 +1.68(+9.93%)
May 26, 2020 16.81 17.23 16.39 16.92 6,740,973 +1.03(+6.48%)
May 22, 2020 16.21 16.24 15.64 15.89 3,477,800 -0.24(-1.49%)
May 21, 2020 16.45 16.74 16.09 16.13 5,056,447 -0.33(-2.00%)
May 20, 2020 16.45 16.89 16.32 16.46 5,236,301 +0.50(+3.13%)
May 19, 2020 16.38 16.67 15.75 15.96 3,599,127 -0.61(-3.68%)
May 18, 2020 16.03 16.67 16.01 16.57 6,572,114 +1.33(+8.73%)
May 15, 2020 15.09 15.64 14.78 15.24 5,206,900 +0.13(+0.86%)
May 14, 2020 13.58 15.11 13.29 15.11 6,599,238 +1.13(+8.08%)
May 13, 2020 14.50 14.53 13.75 13.98 8,726,871 -0.69(-4.70%)
May 12, 2020 15.21 15.52 14.58 14.67 4,405,987 -0.46(-3.04%)
May 11, 2020 15.32 15.48 14.79 15.13 4,673,883 -0.65(-4.12%)
May 08, 2020 15.54 15.89 15.39 15.78 4,065,200 +0.70(+4.64%)
May 07, 2020 14.44 15.33 14.43 15.08 5,431,807 +0.91(+6.42%)
May 06, 2020 15.03 15.30 14.14 14.17 6,817,617 -0.77(-5.15%)
May 05, 2020 15.70 16.08 14.89 14.94 6,949,270 -0.25(-1.65%)
May 04, 2020 15.11 15.51 14.66 15.19 5,859,427 -0.38(-2.44%)
May 01, 2020 15.73 15.86 15.29 15.57 6,277,900 -0.82(-5.00%)
Apr 30, 2020 17.16 17.44 16.30 16.39 5,716,467 -1.63(-9.05%)
Apr 29, 2020 17.28 18.27 17.02 18.02 7,665,284 +1.80(+11.10%)
Apr 28, 2020 15.89 16.57 15.64 16.22 8,601,269 +1.02(+6.71%)
Apr 27, 2020 14.39 15.31 14.20 15.20 7,170,563 +0.90(+6.29%)
Apr 24, 2020 14.51 14.66 13.90 14.30 6,416,900 +0.00(+0.00%)
Apr 23, 2020 14.05 14.56 13.96 14.30 7,280,818 +0.28(+2.00%)
Apr 22, 2020 14.72 14.75 13.71 14.02 8,190,531 -0.16(-1.13%)
Apr 21, 2020 14.33 14.97 14.05 14.18 7,400,499 -0.87(-5.78%)
Apr 20, 2020 14.46 15.93 13.80 15.05 11,209,262 -0.32(-2.08%)
Apr 17, 2020 14.48 15.43 14.41 15.37 8,546,700 +1.81(+13.35%)
Apr 16, 2020 14.16 14.23 13.42 13.56 8,259,481 -0.60(-4.24%)
Apr 15, 2020 14.04 14.49 13.73 14.16 6,933,624 -1.00(-6.60%)
Apr 14, 2020 16.10 16.25 14.83 15.16 8,211,562 -0.59(-3.75%)
Apr 13, 2020 17.00 17.33 15.40 15.75 4,974,792 -1.08(-6.42%)
Apr 09, 2020 16.31 17.61 16.15 16.83 10,543,400 +1.61(+10.58%)
Apr 08, 2020 14.88 15.65 14.54 15.22 5,706,091 +0.83(+5.77%)
Apr 07, 2020 15.00 15.97 14.31 14.39 9,588,399 +0.55(+3.97%)
Apr 06, 2020 13.18 13.99 12.66 13.84 9,311,258 +1.86(+15.53%)
Apr 03, 2020 12.92 12.95 11.90 11.98 6,338,900 -0.97(-7.49%)
Apr 02, 2020 12.75 13.42 12.60 12.95 4,251,821 +0.02(+0.15%)
Apr 01, 2020 13.38 13.65 12.63 12.93 6,810,196 -1.50(-10.40%)
Mar 31, 2020 15.25 15.50 14.27 14.43 8,571,014 -0.89(-5.81%)
Mar 30, 2020 15.73 15.87 15.00 15.32 5,915,053 -0.45(-2.85%)
Mar 27, 2020 16.14 16.35 15.44 15.77 5,505,100 -1.40(-8.15%)
Mar 26, 2020 16.94 18.54 16.55 17.17 11,147,667 +0.80(+4.89%)
Mar 25, 2020 15.70 16.98 15.04 16.37 11,938,582 +2.10(+14.72%)
Mar 24, 2020 13.23 14.30 12.95 14.27 11,838,339 +2.14(+17.64%)
Mar 23, 2020 11.61 12.34 10.61 12.13 11,290,365 +0.43(+3.68%)
Mar 20, 2020 13.22 13.81 11.66 11.70 12,214,900 -1.18(-9.16%)
Mar 19, 2020 12.11 13.94 11.25 12.88 15,077,915 +0.54(+4.38%)
Mar 18, 2020 15.21 15.40 10.22 12.34 13,179,953 -3.73(-23.21%)
Mar 17, 2020 16.42 17.34 14.22 16.07 11,934,003 -0.02(-0.12%)
Mar 16, 2020 18.62 18.89 16.06 16.09 5,957,173 -4.48(-21.78%)
Mar 13, 2020 20.68 21.05 18.96 20.57 6,634,000 +0.99(+5.06%)
Mar 12, 2020 19.34 20.08 18.58 19.58 6,741,839 -1.14(-5.50%)
Mar 11, 2020 21.77 21.99 20.36 20.72 6,173,563 -1.69(-7.54%)
Mar 10, 2020 21.91 22.55 21.16 22.41 4,733,659 +1.35(+6.41%)
Mar 09, 2020 22.56 22.89 20.65 21.06 5,279,867 -3.23(-13.30%)
Mar 06, 2020 23.88 24.92 23.77 24.29 4,964,900 -0.44(-1.78%)
Mar 05, 2020 24.92 25.02 24.48 24.73 4,414,290 -1.11(-4.30%)
Mar 04, 2020 24.99 26.05 24.85 25.84 4,237,828 +1.21(+4.91%)
Mar 03, 2020 25.51 25.65 24.56 24.63 5,982,692 -0.99(-3.86%)
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.