Ally Financial (NY: ALLY )

46.65 USD +1.68 (+3.72%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 46.67 47.32 44.96 44.97 3,262,066 -0.86(-1.88%)
Nov 30, 2021 47.01 47.62 45.72 45.83 6,874,716 -1.88(-3.94%)
Nov 29, 2021 48.82 49.19 47.36 47.71 2,915,811 -0.67(-1.38%)
Nov 26, 2021 47.99 48.96 47.44 48.38 1,971,052 -1.55(-3.10%)
Nov 24, 2021 49.62 50.56 49.61 49.93 2,267,746 -0.12(-0.24%)
Nov 23, 2021 49.10 50.20 48.91 50.05 2,799,912 +1.04(+2.12%)
Nov 22, 2021 48.55 49.62 48.27 49.01 4,325,521 +1.08(+2.25%)
Nov 19, 2021 47.97 48.30 47.17 47.93 3,411,211 -0.58(-1.20%)
Nov 18, 2021 47.94 48.71 47.56 48.51 4,025,136 +0.51(+1.06%)
Nov 17, 2021 48.48 48.68 47.87 48.00 3,356,978 -0.72(-1.48%)
Nov 16, 2021 49.80 50.03 48.54 48.72 4,187,385 -1.83(-3.62%)
Nov 15, 2021 50.55 50.81 49.91 50.55 2,629,800 -0.03(-0.06%)
Nov 12, 2021 50.61 50.94 50.29 50.58 2,664,384 +0.09(+0.18%)
Nov 11, 2021 49.72 50.72 49.72 50.49 2,180,824 +1.03(+2.08%)
Nov 10, 2021 49.28 49.46 2,480,313 +0.38(+0.77%)
Nov 09, 2021 48.99 49.30 48.42 49.08 4,066,321 -0.24(-0.49%)
Nov 08, 2021 50.04 50.62 49.04 49.32 3,308,393 -0.13(-0.26%)
Nov 05, 2021 49.77 50.55 49.45 49.45 2,685,836 +0.29(+0.59%)
Nov 04, 2021 49.85 50.54 48.88 49.16 2,792,529 -0.90(-1.80%)
Nov 03, 2021 49.18 50.36 48.97 50.06 4,047,725 +0.96(+1.96%)
Nov 02, 2021 49.08 49.29 48.57 49.10 2,506,387 -0.13(-0.26%)
Nov 01, 2021 48.10 49.58 48.32 49.23 3,096,085 +1.49(+3.12%)
Oct 29, 2021 47.53 48.10 47.32 47.74 3,020,881 -0.19(-0.40%)
Oct 28, 2021 47.43 48.27 47.26 47.93 3,435,120 +0.63(+1.33%)
Oct 27, 2021 50.00 50.16 47.23 47.30 8,073,056 -3.06(-6.08%)
Oct 26, 2021 51.49 50.27 50.36 3,741,689 -1.00(-1.95%)
Oct 25, 2021 51.05 52.32 50.75 51.36 3,409,938 +0.66(+1.30%)
Oct 22, 2021 52.91 53.31 50.58 50.70 5,975,256 -2.27(-4.29%)
Oct 21, 2021 55.41 56.28 52.55 52.97 5,692,281 -2.84(-5.09%)
Oct 20, 2021 54.56 55.92 54.35 55.81 2,332,666 +1.15(+2.10%)
Oct 19, 2021 54.94 55.23 54.38 54.66 1,809,583 -0.20(-0.36%)
Oct 18, 2021 54.82 55.70 54.59 54.86 1,941,791 -0.04(-0.07%)
Oct 15, 2021 53.87 55.47 53.78 54.90 2,940,068 +1.68(+3.16%)
Oct 14, 2021 53.10 53.31 52.29 53.22 3,190,909 +0.80(+1.53%)
Oct 13, 2021 53.23 53.26 52.14 52.42 2,955,273 -0.50(-0.94%)
Oct 12, 2021 52.46 53.08 52.22 52.92 2,001,777 +0.48(+0.92%)
Oct 11, 2021 53.28 54.33 52.33 52.44 2,107,463 -0.56(-1.06%)
Oct 08, 2021 53.14 53.87 52.69 53.00 1,804,282 +0.04(+0.08%)
Oct 07, 2021 53.47 54.44 52.77 52.96 3,051,780 -0.73(-1.36%)
Oct 06, 2021 53.00 53.96 52.49 53.69 2,259,636 +0.09(+0.17%)
Oct 05, 2021 53.72 53.94 53.00 53.60 1,871,852 +0.44(+0.83%)
Oct 04, 2021 52.07 53.26 51.98 53.16 2,718,357 +1.24(+2.39%)
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.