Ally Financial (NY: ALLY )

51.00 USD -1.97 (-3.72%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.89 20.09 19.50 19.92 6,673,077 +0.07(+0.35%)
Oct 29, 2015 20.61 21.03 19.37 19.85 9,122,513 -0.85(-4.11%)
Oct 28, 2015 19.94 20.73 19.86 20.70 5,846,617 +0.76(+3.81%)
Oct 27, 2015 20.24 20.29 19.79 19.94 3,499,521 -0.38(-1.87%)
Oct 26, 2015 19.99 20.38 19.90 20.32 2,333,443 +0.33(+1.65%)
Oct 23, 2015 20.10 20.23 19.71 19.99 5,808,919 +0.06(+0.30%)
Oct 22, 2015 20.29 20.54 19.86 19.93 2,784,638 -0.28(-1.39%)
Oct 21, 2015 20.37 20.52 20.10 20.21 1,549,204 -0.09(-0.44%)
Oct 20, 2015 20.28 20.49 20.19 20.30 2,044,758 +0.01(+0.05%)
Oct 19, 2015 20.42 20.65 20.23 20.29 3,267,118 -0.21(-1.02%)
Oct 16, 2015 20.75 20.86 20.43 20.50 5,472,951 -0.19(-0.92%)
Oct 15, 2015 20.63 20.69 20.38 20.69 2,076,072 +0.15(+0.73%)
Oct 14, 2015 20.62 20.90 20.49 20.54 2,214,268 -0.09(-0.44%)
Oct 13, 2015 20.40 20.70 20.24 20.63 2,909,590 +0.13(+0.63%)
Oct 12, 2015 20.70 20.74 20.39 20.50 1,620,258 -0.17(-0.82%)
Oct 09, 2015 21.02 21.21 20.51 20.67 2,559,562 -0.35(-1.67%)
Oct 08, 2015 20.78 21.10 20.67 21.02 3,765,097 +0.22(+1.06%)
Oct 07, 2015 20.69 20.86 20.50 20.80 3,108,623 +0.17(+0.82%)
Oct 06, 2015 20.48 20.78 20.38 20.63 4,188,245 +0.17(+0.83%)
Oct 05, 2015 20.41 20.69 20.36 20.46 2,832,843 +0.17(+0.84%)
Oct 02, 2015 19.86 20.30 19.58 20.29 2,828,158 -0.01(-0.05%)
Oct 01, 2015 20.41 20.75 20.24 20.30 3,590,044 -0.08(-0.39%)
Sep 30, 2015 20.08 20.39 19.88 20.38 3,288,251 +0.45(+2.26%)
Sep 29, 2015 20.07 20.24 19.77 19.93 2,777,338 -0.12(-0.60%)
Sep 28, 2015 20.65 20.80 19.99 20.05 3,573,009 -0.73(-3.51%)
Sep 25, 2015 21.02 21.09 20.68 20.78 2,724,098 +0.00(+0.00%)
Sep 24, 2015 20.79 20.85 20.47 20.78 1,872,425 -0.12(-0.57%)
Sep 23, 2015 20.84 20.95 20.70 20.90 1,837,067 +0.04(+0.19%)
Sep 22, 2015 21.11 21.12 20.69 20.86 2,305,986 -0.50(-2.34%)
Sep 21, 2015 21.20 21.54 21.15 21.36 2,594,420 +0.28(+1.33%)
Sep 18, 2015 21.24 21.32 20.99 21.08 4,421,158 -0.36(-1.68%)
Sep 17, 2015 21.38 21.75 21.26 21.44 3,794,876 +0.04(+0.19%)
Sep 16, 2015 21.34 21.48 21.23 21.40 3,034,348 +0.35(+1.66%)
Sep 15, 2015 20.93 21.12 20.83 21.05 2,768,320 +0.20(+0.96%)
Sep 14, 2015 20.86 20.95 20.73 20.85 1,668,542 -0.02(-0.10%)
Sep 11, 2015 20.94 21.06 20.74 20.87 1,352,597 -0.14(-0.67%)
Sep 10, 2015 21.00 21.17 20.84 21.01 2,491,523 -0.02(-0.10%)
Sep 09, 2015 21.20 21.42 20.98 21.03 2,853,945 +0.07(+0.33%)
Sep 08, 2015 20.92 21.13 20.62 20.96 3,178,289 +0.38(+1.85%)
Sep 04, 2015 20.97 20.58 20.58 20.58 2,467,100 -0.61(-2.88%)
Sep 03, 2015 21.19 21.42 20.99 21.19 2,277,614 +0.11(+0.52%)
Sep 02, 2015 21.15 21.15 20.52 21.08 3,607,560 +0.16(+0.76%)
Sep 01, 2015 21.58 21.66 20.76 20.92 4,383,432 -0.94(-4.30%)
Aug 31, 2015 21.91 22.03 21.67 21.86 2,697,211 -0.08(-0.36%)
Aug 28, 2015 21.70 22.00 21.60 21.94 2,598,559 +0.15(+0.69%)
Aug 27, 2015 21.33 21.98 21.27 21.79 3,601,437 +0.71(+3.37%)
Aug 26, 2015 21.12 21.17 20.62 21.08 4,220,508 +0.29(+1.39%)
Aug 25, 2015 21.47 21.47 20.71 20.79 5,600,034 -0.05(-0.24%)
Aug 24, 2015 20.66 21.25 19.89 20.84 8,023,191 -0.55(-2.57%)
Aug 21, 2015 21.18 21.64 21.45 21.39 4,697,964 -0.06(-0.28%)
Aug 20, 2015 21.58 21.80 21.40 21.45 2,974,311 -0.36(-1.65%)
Aug 19, 2015 21.70 21.89 21.22 21.81 2,210,878 +0.07(+0.32%)
Aug 18, 2015 21.76 21.98 21.61 21.74 1,617,983 -0.06(-0.28%)
Aug 17, 2015 21.74 21.98 21.63 21.80 2,448,279 +0.09(+0.41%)
Aug 14, 2015 21.70 21.78 21.42 21.71 2,121,358 +0.01(+0.05%)
Aug 13, 2015 21.82 22.00 21.67 21.70 1,840,849 -0.11(-0.50%)
Aug 12, 2015 21.74 21.91 21.52 21.81 3,430,340 -0.11(-0.50%)
Aug 11, 2015 22.40 22.44 21.88 21.92 2,511,881 -0.72(-3.18%)
Aug 10, 2015 22.10 22.80 22.10 22.64 2,625,565 +0.66(+3.00%)
Aug 07, 2015 22.14 22.21 21.64 21.98 3,882,179 -0.21(-0.95%)
Aug 06, 2015 22.49 22.63 22.11 22.19 2,640,851 -0.16(-0.72%)
Aug 05, 2015 23.18 23.22 22.32 22.35 3,817,567 -0.63(-2.74%)
Aug 04, 2015 23.06 23.24 22.82 22.98 3,849,524 +0.12(+0.52%)
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.