Ally Financial (NY: ALLY )

48.59 USD +1.56 (+3.33%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.88 26.88 26.88 0 -0.09(-0.33%)
Aug 30, 2018 27.02 27.05 26.83 26.97 2,113,656 -0.09(-0.33%)
Aug 29, 2018 27.25 27.25 26.89 27.06 2,178,378 -0.13(-0.48%)
Aug 28, 2018 27.18 27.30 27.10 27.19 2,355,387 +0.00(+0.00%)
Aug 27, 2018 27.40 27.55 27.16 27.19 5,491,341 -0.03(-0.11%)
Aug 24, 2018 27.30 27.36 27.15 27.22 1,793,400 +0.06(+0.22%)
Aug 23, 2018 27.35 27.40 27.14 27.16 2,291,576 -0.18(-0.66%)
Aug 22, 2018 27.50 27.58 27.27 27.34 2,137,881 -0.17(-0.62%)
Aug 21, 2018 27.30 27.70 27.18 27.51 3,924,757 +0.14(+0.51%)
Aug 20, 2018 27.01 27.43 27.00 27.37 2,272,236 +0.42(+1.56%)
Aug 17, 2018 27.02 27.15 26.94 26.95 2,853,300 -0.15(-0.55%)
Aug 16, 2018 26.95 27.23 26.91 27.10 2,125,532 +0.33(+1.23%)
Aug 15, 2018 27.05 27.06 26.45 26.77 3,851,378 -0.47(-1.73%)
Aug 14, 2018 26.88 27.35 26.88 27.24 1,621,285 +0.36(+1.34%)
Aug 13, 2018 26.91 27.14 26.76 26.88 2,025,979 -0.04(-0.15%)
Aug 10, 2018 27.47 27.47 26.87 26.92 3,295,600 -0.79(-2.85%)
Aug 09, 2018 27.38 27.82 27.36 27.71 2,588,116 +0.32(+1.17%)
Aug 08, 2018 27.14 27.50 27.02 27.39 2,639,625 +0.19(+0.70%)
Aug 07, 2018 26.96 27.31 26.90 27.20 4,153,347 +0.40(+1.49%)
Aug 06, 2018 26.62 26.89 26.62 26.80 1,640,011 +0.18(+0.68%)
Aug 03, 2018 26.41 26.63 26.24 26.62 3,834,100 +0.26(+0.99%)
Aug 02, 2018 26.46 26.50 26.11 26.36 5,287,339 -0.28(-1.05%)
Aug 01, 2018 26.81 27.14 26.53 26.64 4,829,107 -0.12(-0.45%)
Jul 31, 2018 27.35 27.35 26.61 26.76 5,924,333 -0.61(-2.23%)
Jul 30, 2018 27.94 28.08 27.04 27.37 6,542,461 +0.12(+0.44%)
Jul 27, 2018 27.62 27.89 27.04 27.25 3,797,500 -0.15(-0.55%)
Jul 26, 2018 27.98 28.01 26.87 27.40 6,088,129 -0.56(-2.00%)
Jul 25, 2018 27.84 28.04 27.63 27.96 3,743,978 +0.09(+0.32%)
Jul 24, 2018 28.12 28.17 27.64 27.87 2,586,551 -0.09(-0.32%)
Jul 23, 2018 27.74 28.10 27.67 27.96 1,944,898 +0.22(+0.79%)
Jul 20, 2018 27.92 28.12 27.71 27.74 1,891,758 -0.13(-0.47%)
Jul 19, 2018 27.91 28.13 27.78 27.87 2,166,804 -0.11(-0.39%)
Jul 18, 2018 27.55 28.04 27.50 27.98 2,341,509 +0.43(+1.56%)
Jul 17, 2018 27.32 27.72 27.28 27.55 2,394,613 +0.30(+1.10%)
Jul 16, 2018 27.37 27.54 27.19 27.25 1,962,023 -0.07(-0.26%)
Jul 13, 2018 27.24 27.38 27.03 27.32 1,617,573 -0.02(-0.07%)
Jul 12, 2018 27.63 27.65 27.27 27.34 3,157,375 -0.04(-0.15%)
Jul 11, 2018 27.46 27.60 27.37 27.38 2,603,902 -0.14(-0.51%)
Jul 10, 2018 27.75 27.86 27.43 27.52 1,881,408 -0.20(-0.72%)
Jul 09, 2018 27.09 27.79 27.06 27.72 3,099,282 +0.77(+2.86%)
Jul 06, 2018 26.75 27.09 26.70 26.95 2,047,505 +0.15(+0.56%)
Jul 05, 2018 26.78 26.88 26.61 26.80 2,933,249 +0.23(+0.87%)
Jul 03, 2018 26.57 26.57 26.57 0 -0.10(-0.37%)
Jul 02, 2018 25.98 26.71 25.95 26.67 4,001,017 +0.40(+1.52%)
Jun 29, 2018 26.23 26.27 4,914,153 +0.56(+2.18%)
Jun 28, 2018 25.25 25.83 25.21 25.71 2,270,806 +0.46(+1.82%)
Jun 27, 2018 25.87 25.97 25.25 25.25 1,803,647 -0.52(-2.02%)
Jun 26, 2018 25.62 25.99 25.45 25.77 6,048,552 +0.12(+0.47%)
Jun 25, 2018 26.35 26.35 25.51 25.65 8,651,340 -0.77(-2.91%)
Jun 22, 2018 26.53 27.06 26.37 26.42 4,494,415 +0.21(+0.80%)
Jun 21, 2018 26.00 26.31 25.80 26.21 3,241,356 +0.08(+0.31%)
Jun 20, 2018 26.28 26.35 25.99 26.13 2,763,372 +0.00(+0.00%)
Jun 19, 2018 26.05 26.19 25.71 26.13 4,219,024 -0.25(-0.95%)
Jun 18, 2018 26.27 26.48 26.22 26.38 3,324,133 -0.03(-0.11%)
Jun 15, 2018 26.44 26.03 26.41 3,925,956 +0.07(+0.27%)
Jun 14, 2018 26.44 26.61 26.27 26.34 1,739,103 -0.04(-0.15%)
Jun 13, 2018 26.82 26.83 26.34 26.38 2,572,900 -0.39(-1.46%)
Jun 12, 2018 26.73 26.89 26.66 26.77 2,199,220 +0.06(+0.22%)
Jun 11, 2018 26.72 26.95 26.51 26.71 2,178,944 +0.08(+0.30%)
Jun 08, 2018 26.57 26.63 26.31 26.63 2,078,128 +0.03(+0.11%)
Jun 07, 2018 26.59 26.92 26.37 26.60 3,348,725 +0.09(+0.34%)
Jun 06, 2018 26.73 26.03 26.51 3,837,314 +0.44(+1.69%)
Jun 05, 2018 26.11 26.25 25.97 26.07 3,897,412 -0.17(-0.65%)
Jun 04, 2018 26.08 26.35 25.86 26.24 4,354,338 +0.21(+0.81%)
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.