Ally Financial (NY: ALLY )

48.66 USD +1.63 (+3.47%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.82 22.90 22.62 22.67 4,074,847 -0.08(-0.35%)
May 28, 2015 22.61 22.78 22.45 22.75 3,018,895 +0.07(+0.31%)
May 27, 2015 22.49 22.84 22.44 22.68 3,017,644 +0.22(+0.98%)
May 26, 2015 22.51 22.59 22.28 22.46 3,391,849 -0.17(-0.75%)
May 22, 2015 22.72 22.63 22.63 22.63 3,422,600 -0.05(-0.22%)
May 21, 2015 22.65 22.83 22.50 22.68 3,060,768 +0.06(+0.27%)
May 20, 2015 22.30 22.72 22.16 22.62 3,835,280 +0.37(+1.66%)
May 19, 2015 22.34 22.60 22.12 22.25 3,880,659 -0.09(-0.40%)
May 18, 2015 21.93 22.41 21.82 22.34 1,904,054 +0.36(+1.64%)
May 15, 2015 22.04 22.16 21.76 21.98 2,731,982 -0.07(-0.32%)
May 14, 2015 22.33 22.39 21.95 22.05 2,493,960 -0.12(-0.54%)
May 13, 2015 22.38 22.38 22.06 22.17 2,215,055 -0.13(-0.58%)
May 12, 2015 22.45 22.60 22.24 22.30 2,259,278 -0.27(-1.20%)
May 11, 2015 22.65 22.86 22.44 22.57 2,631,236 -0.20(-0.88%)
May 08, 2015 22.64 22.89 22.55 22.77 3,838,683 +0.22(+0.98%)
May 07, 2015 22.28 22.74 22.18 22.55 6,239,794 +0.26(+1.17%)
May 06, 2015 22.10 22.35 21.83 22.29 4,552,925 +0.31(+1.41%)
May 05, 2015 22.15 22.35 21.84 21.98 3,374,825 -0.22(-0.99%)
May 04, 2015 22.05 22.40 22.00 22.20 3,976,781 +0.20(+0.91%)
May 01, 2015 21.88 22.17 21.80 22.00 3,980,737 +0.11(+0.50%)
Apr 30, 2015 21.48 21.91 21.37 21.89 3,586,450 +0.33(+1.53%)
Apr 29, 2015 21.20 21.62 20.99 21.56 4,209,386 +0.29(+1.36%)
Apr 28, 2015 20.81 21.41 20.70 21.27 10,092,687 +0.96(+4.73%)
Apr 27, 2015 20.00 20.32 19.90 20.31 5,734,338 +0.36(+1.80%)
Apr 24, 2015 20.48 20.63 19.94 19.95 4,809,017 -0.44(-2.16%)
Apr 23, 2015 20.53 20.69 20.33 20.39 3,797,678 -0.10(-0.49%)
Apr 22, 2015 20.65 20.70 20.25 20.49 5,357,435 -0.06(-0.29%)
Apr 21, 2015 20.67 20.74 20.41 20.55 2,039,998 -0.10(-0.48%)
Apr 20, 2015 20.78 20.85 20.45 20.65 2,756,007 -0.08(-0.39%)
Apr 17, 2015 20.98 21.06 20.69 20.73 2,245,730 -0.36(-1.71%)
Apr 16, 2015 21.21 21.23 20.91 21.09 2,371,571 -0.13(-0.61%)
Apr 15, 2015 20.88 21.31 20.87 21.22 2,193,027 +0.36(+1.73%)
Apr 14, 2015 20.81 20.99 20.60 20.86 5,550,082 +0.01(+0.05%)
Apr 13, 2015 20.62 20.92 20.48 20.85 1,504,774 +0.10(+0.48%)
Apr 10, 2015 20.44 20.82 20.37 20.75 1,807,318 +0.36(+1.77%)
Apr 09, 2015 20.44 20.50 20.33 20.39 2,444,542 -0.05(-0.24%)
Apr 08, 2015 20.65 20.65 20.31 20.44 4,226,111 -0.11(-0.54%)
Apr 07, 2015 20.60 20.77 20.49 20.55 4,956,273 +0.05(+0.24%)
Apr 06, 2015 20.48 20.63 20.33 20.50 3,896,115 -0.07(-0.34%)
Apr 02, 2015 20.66 20.57 20.57 20.57 5,306,600 -0.08(-0.39%)
Apr 01, 2015 21.00 21.14 20.52 20.65 8,028,279 -0.33(-1.57%)
Mar 31, 2015 20.50 21.01 20.42 20.98 3,401,038 +0.31(+1.50%)
Mar 30, 2015 20.63 20.91 20.59 20.67 1,933,710 +0.11(+0.54%)
Mar 27, 2015 20.64 20.70 20.42 20.56 1,635,559 -0.10(-0.48%)
Mar 26, 2015 20.94 21.00 20.55 20.66 2,796,280 -0.22(-1.05%)
Mar 25, 2015 20.95 21.32 20.81 20.88 3,562,250 -0.10(-0.48%)
Mar 24, 2015 21.16 21.35 20.84 20.98 2,772,489 -0.22(-1.04%)
Mar 23, 2015 21.13 21.54 21.12 21.20 1,957,811 -0.03(-0.14%)
Mar 20, 2015 21.43 21.55 21.23 21.23 6,989,869 -0.11(-0.52%)
Mar 19, 2015 21.13 21.45 20.88 21.34 3,226,777 +0.19(+0.90%)
Mar 18, 2015 21.14 21.48 20.62 21.15 4,335,485 +0.09(+0.43%)
Mar 17, 2015 21.06 21.31 20.90 21.06 3,373,370 -0.01(-0.05%)
Mar 16, 2015 21.10 21.18 20.84 21.07 2,575,689 +0.04(+0.19%)
Mar 13, 2015 21.23 21.50 20.92 21.03 2,313,157 -0.15(-0.71%)
Mar 12, 2015 21.92 21.99 21.07 21.18 5,938,681 +0.35(+1.68%)
Mar 11, 2015 20.80 20.96 20.66 20.83 1,871,453 +0.08(+0.39%)
Mar 10, 2015 20.98 21.08 20.47 20.75 2,469,067 -0.48(-2.26%)
Mar 09, 2015 21.15 21.25 20.96 21.23 1,399,724 +0.15(+0.71%)
Mar 06, 2015 20.79 21.39 20.68 21.08 2,650,566 +0.20(+0.96%)
Mar 05, 2015 20.87 21.02 20.56 20.88 3,643,918 +0.01(+0.05%)
Mar 04, 2015 20.87 21.10 21.01 20.87 3,617,840 -0.14(-0.67%)
Mar 03, 2015 20.08 21.07 20.03 21.01 5,586,202 +0.84(+4.16%)
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.