Ally Financial (NY: ALLY )

46.77 USD +0.46 (+0.99%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 33.51 33.65 33.12 33.16 3,200,730 -0.39(-1.16%)
Sep 27, 2019 33.77 33.80 33.30 33.55 2,678,200 +0.05(+0.15%)
Sep 26, 2019 33.76 33.91 33.45 33.50 2,017,067 -0.38(-1.12%)
Sep 25, 2019 33.62 34.05 33.51 33.88 2,075,462 +0.14(+0.41%)
Sep 24, 2019 34.01 34.33 33.53 33.74 4,015,971 -0.03(-0.09%)
Sep 23, 2019 33.47 33.96 33.32 33.77 3,402,494 +0.05(+0.15%)
Sep 20, 2019 34.45 34.48 33.70 33.72 7,323,200 -0.76(-2.20%)
Sep 19, 2019 34.76 34.91 34.39 34.48 3,309,248 -0.38(-1.09%)
Sep 18, 2019 34.85 35.03 34.49 34.86 2,625,412 -0.06(-0.17%)
Sep 17, 2019 34.65 35.01 34.31 34.92 3,044,204 +0.15(+0.43%)
Sep 16, 2019 34.70 34.88 34.48 34.77 2,725,862 -0.21(-0.60%)
Sep 13, 2019 35.22 35.42 34.85 34.98 3,068,500 -0.07(-0.20%)
Sep 12, 2019 34.85 35.40 34.66 35.05 4,288,794 +0.27(+0.78%)
Sep 11, 2019 35.10 35.11 34.26 34.78 4,449,012 +0.11(+0.32%)
Sep 10, 2019 34.29 34.87 34.22 34.67 9,588,432 +0.47(+1.37%)
Sep 09, 2019 33.49 34.29 33.44 34.20 11,149,866 +1.63(+5.00%)
Sep 06, 2019 32.60 32.73 32.51 32.57 4,132,300 +0.04(+0.12%)
Sep 05, 2019 32.15 32.86 32.14 32.53 3,145,472 +0.75(+2.36%)
Sep 04, 2019 31.23 31.87 31.23 31.78 3,018,366 +0.90(+2.91%)
Sep 03, 2019 31.14 31.23 30.55 30.88 4,023,204 -0.47(-1.50%)
Aug 30, 2019 31.59 31.67 31.18 31.35 2,352,100 -0.07(-0.22%)
Aug 29, 2019 31.11 31.61 31.08 31.42 3,266,948 +0.63(+2.05%)
Aug 28, 2019 30.31 30.80 30.30 30.79 2,972,421 +0.30(+0.98%)
Aug 27, 2019 30.78 30.91 30.37 30.49 3,964,604 -0.10(-0.33%)
Aug 26, 2019 30.42 30.61 30.37 30.59 3,248,914 +0.49(+1.63%)
Aug 23, 2019 31.05 31.26 30.00 30.10 3,054,700 -1.16(-3.71%)
Aug 22, 2019 31.26 31.37 30.96 31.26 2,247,924 +0.13(+0.42%)
Aug 21, 2019 31.04 31.18 30.93 31.13 2,350,379 +0.41(+1.33%)
Aug 20, 2019 30.93 31.00 30.69 30.72 2,534,019 -0.26(-0.84%)
Aug 19, 2019 31.15 31.48 30.83 30.98 2,563,839 +0.22(+0.72%)
Aug 16, 2019 30.30 30.83 30.30 30.76 4,613,200 +0.68(+2.26%)
Aug 15, 2019 30.12 30.32 29.79 30.08 4,827,735 +0.07(+0.23%)
Aug 14, 2019 30.69 30.90 29.91 30.01 3,979,372 -1.32(-4.21%)
Aug 13, 2019 30.91 31.73 30.90 31.33 2,738,473 +0.26(+0.84%)
Aug 12, 2019 31.50 31.67 30.84 31.07 2,365,840 -0.78(-2.45%)
Aug 09, 2019 31.92 32.07 31.60 31.85 1,775,800 -0.20(-0.62%)
Aug 08, 2019 31.77 32.26 31.57 32.05 2,654,612 +0.50(+1.58%)
Aug 07, 2019 30.90 31.75 30.75 31.55 3,649,539 +0.10(+0.32%)
Aug 06, 2019 31.03 31.55 30.92 31.45 3,000,125 +0.69(+2.24%)
Aug 05, 2019 31.43 31.55 30.33 30.76 5,862,758 -1.29(-4.02%)
Aug 02, 2019 32.32 32.35 31.80 32.05 3,022,000 -0.37(-1.14%)
Aug 01, 2019 32.89 33.22 32.37 32.42 3,431,694 -0.49(-1.49%)
Jul 31, 2019 33.61 33.68 32.85 32.91 3,586,192 -0.86(-2.55%)
Jul 30, 2019 33.16 33.77 32.96 33.77 2,631,404 +0.35(+1.05%)
Jul 29, 2019 33.77 33.84 33.40 33.42 2,329,419 -0.31(-0.92%)
Jul 26, 2019 33.84 33.91 33.71 33.73 2,145,400 +0.00(+0.00%)
Jul 25, 2019 34.03 34.10 33.60 33.73 4,033,854 -0.36(-1.06%)
Jul 24, 2019 33.62 34.22 33.56 34.09 3,685,255 +0.38(+1.13%)
Jul 23, 2019 33.35 33.81 33.27 33.71 2,885,742 +0.51(+1.54%)
Jul 22, 2019 33.15 33.45 33.07 33.20 4,178,235 +0.15(+0.45%)
Jul 19, 2019 33.67 33.92 33.05 33.05 4,049,100 -0.44(-1.31%)
Jul 18, 2019 31.85 33.55 31.72 33.49 8,793,848 +2.04(+6.49%)
Jul 17, 2019 31.65 31.78 31.36 31.45 3,274,626 -0.25(-0.79%)
Jul 16, 2019 32.06 32.13 31.63 31.70 3,319,958 -0.30(-0.94%)
Jul 15, 2019 32.28 32.31 31.77 32.00 3,496,737 -0.22(-0.68%)
Jul 12, 2019 31.84 32.35 31.84 32.22 3,451,600 +0.54(+1.70%)
Jul 11, 2019 31.55 31.74 31.43 31.68 6,472,682 +0.28(+0.89%)
Jul 10, 2019 31.50 31.51 31.25 31.40 2,770,590 +0.00(+0.00%)
Jul 09, 2019 31.10 31.45 31.03 31.40 3,369,860 +0.10(+0.32%)
Jul 08, 2019 31.39 31.52 31.19 31.30 3,076,843 -0.21(-0.67%)
Jul 05, 2019 31.48 31.60 30.95 31.51 4,914,900 +0.04(+0.13%)
Jul 03, 2019 31.36 31.64 31.36 31.47 2,809,700 +0.25(+0.80%)
Jul 02, 2019 31.37 31.50 31.15 31.22 3,340,014 -0.14(-0.45%)
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.