Ally Financial (NY: ALLY )

48.18 USD +1.15 (+2.45%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.57 23.64 22.88 22.88 4,492,033 -0.67(-2.85%)
Aug 28, 2020 23.40 23.67 23.04 23.55 3,079,200 +0.41(+1.77%)
Aug 27, 2020 22.29 23.32 22.28 23.14 3,585,357 +0.84(+3.77%)
Aug 26, 2020 22.66 22.66 22.16 22.30 2,318,248 -0.21(-0.93%)
Aug 25, 2020 23.18 23.42 22.50 22.51 2,814,946 -0.40(-1.75%)
Aug 24, 2020 21.59 23.00 21.57 22.91 7,667,357 +1.30(+6.02%)
Aug 21, 2020 21.85 21.85 21.36 21.61 4,727,000 -0.24(-1.10%)
Aug 20, 2020 21.83 22.11 21.66 21.85 3,685,633 -0.42(-1.89%)
Aug 19, 2020 21.96 22.33 21.80 22.27 3,245,769 +0.34(+1.55%)
Aug 18, 2020 22.06 22.32 21.75 21.93 2,839,945 -0.01(-0.05%)
Aug 17, 2020 22.52 22.59 21.94 21.94 3,471,386 -0.70(-3.09%)
Aug 14, 2020 22.00 22.88 21.84 22.64 2,406,100 +0.34(+1.52%)
Aug 13, 2020 21.93 22.44 21.81 22.30 3,701,445 +0.12(+0.54%)
Aug 12, 2020 22.96 22.96 21.83 22.18 3,322,164 -0.25(-1.11%)
Aug 11, 2020 22.80 23.17 22.35 22.43 4,127,369 +0.44(+2.00%)
Aug 10, 2020 21.50 22.27 21.49 21.99 3,266,800 +0.52(+2.42%)
Aug 07, 2020 20.88 21.50 20.65 21.47 3,211,400 +0.38(+1.80%)
Aug 06, 2020 21.07 21.45 21.02 21.09 3,016,036 -0.19(-0.89%)
Aug 05, 2020 20.84 21.28 20.62 21.28 3,719,711 +0.72(+3.50%)
Aug 04, 2020 20.54 20.96 20.33 20.56 3,305,071 +0.01(+0.05%)
Aug 03, 2020 20.15 20.94 19.96 20.55 6,121,514 +0.45(+2.24%)
Jul 31, 2020 20.59 20.59 19.86 20.10 3,942,200 -0.42(-2.05%)
Jul 30, 2020 20.54 20.58 19.97 20.52 3,749,882 -0.71(-3.34%)
Jul 29, 2020 20.86 21.25 20.71 21.23 3,292,465 +0.40(+1.92%)
Jul 28, 2020 20.78 21.19 20.70 20.83 2,921,841 -0.05(-0.24%)
Jul 27, 2020 21.00 21.00 20.45 20.88 2,901,301 -0.30(-1.42%)
Jul 24, 2020 21.53 21.61 21.14 21.18 2,919,100 -0.21(-0.98%)
Jul 23, 2020 21.28 21.68 21.16 21.39 5,776,209 -0.10(-0.47%)
Jul 22, 2020 21.11 21.76 20.92 21.49 4,491,500 +0.16(+0.75%)
Jul 21, 2020 21.53 21.75 21.19 21.33 6,438,172 +0.09(+0.42%)
Jul 20, 2020 21.39 21.53 20.90 21.24 5,668,288 -0.05(-0.23%)
Jul 17, 2020 22.42 22.85 21.01 21.29 11,666,200 -1.12(-5.00%)
Jul 16, 2020 21.94 23.45 21.70 22.41 10,292,543 +0.50(+2.28%)
Jul 15, 2020 21.36 22.01 21.07 21.91 5,356,265 +1.09(+5.24%)
Jul 14, 2020 20.84 20.89 20.06 20.82 4,126,879 +0.30(+1.46%)
Jul 13, 2020 20.40 21.14 19.86 20.52 5,740,811 +0.40(+1.99%)
Jul 10, 2020 18.94 20.18 18.75 20.12 4,762,300 +1.07(+5.62%)
Jul 09, 2020 19.63 19.73 18.72 19.05 4,471,825 -0.62(-3.15%)
Jul 08, 2020 19.61 19.99 19.24 19.67 4,399,419 +0.06(+0.31%)
Jul 07, 2020 20.01 20.10 19.48 19.61 5,716,538 -0.65(-3.21%)
Jul 06, 2020 20.20 20.34 19.83 20.26 5,076,332 +0.80(+4.11%)
Jul 02, 2020 20.00 20.25 19.36 19.46 3,697,800 +0.16(+0.83%)
Jul 01, 2020 19.91 20.45 19.14 19.30 5,472,831 -0.53(-2.67%)
Jun 30, 2020 19.35 19.97 19.08 19.83 4,894,294 +0.26(+1.33%)
Jun 29, 2020 19.05 19.60 18.62 19.57 7,294,945 +0.72(+3.82%)
Jun 26, 2020 19.93 20.01 18.75 18.85 8,889,000 -1.65(-8.05%)
Jun 25, 2020 20.20 20.79 19.64 20.50 15,015,573 +2.19(+11.96%)
Jun 24, 2020 19.21 19.21 18.20 18.31 6,311,879 -1.09(-5.62%)
Jun 23, 2020 19.81 19.93 19.29 19.40 4,384,036 +0.00(+0.00%)
Jun 22, 2020 19.05 19.80 19.04 19.40 4,267,408 +0.19(+0.99%)
Jun 19, 2020 20.50 20.50 19.02 19.21 8,523,200 -0.71(-3.56%)
Jun 18, 2020 19.75 20.50 19.60 19.92 3,732,956 -0.17(-0.85%)
Jun 17, 2020 20.85 21.02 20.03 20.09 5,361,736 -0.89(-4.24%)
Jun 16, 2020 21.98 22.05 20.53 20.98 6,810,134 +0.03(+0.14%)
Jun 15, 2020 19.34 21.22 19.09 20.95 6,383,288 +0.51(+2.50%)
Jun 12, 2020 20.36 20.47 19.24 20.44 7,039,600 +1.59(+8.44%)
Jun 11, 2020 19.20 20.22 18.79 18.85 8,041,026 -1.92(-9.24%)
Jun 10, 2020 22.43 22.67 20.76 20.77 9,600,386 -2.15(-9.38%)
Jun 09, 2020 22.75 23.42 22.41 22.92 6,519,205 -0.70(-2.96%)
Jun 08, 2020 23.59 24.13 23.25 23.62 9,908,319 +0.98(+4.33%)
Jun 05, 2020 23.72 24.38 22.44 22.64 10,589,900 +1.43(+6.74%)
Jun 04, 2020 20.03 21.22 19.85 21.21 8,765,529 +0.98(+4.84%)
Jun 03, 2020 19.46 20.37 19.24 20.23 9,588,209 +1.51(+8.07%)
Jun 02, 2020 18.70 19.19 18.61 18.72 6,068,570 +0.29(+1.57%)
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.