Ally Financial (NY: ALLY )

51.24 USD -1.73 (-3.27%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.32 22.72 22.32 22.60 3,011,289 +0.24(+1.07%)
Aug 30, 2017 22.14 22.39 22.08 22.36 1,662,478 +0.27(+1.22%)
Aug 29, 2017 21.89 22.16 21.89 22.09 2,370,747 -0.11(-0.50%)
Aug 28, 2017 22.87 22.95 21.98 22.20 4,282,949 -0.55(-2.42%)
Aug 25, 2017 22.64 22.89 22.64 22.75 2,859,298 +0.18(+0.80%)
Aug 24, 2017 22.57 22.71 22.49 22.57 2,045,499 +0.04(+0.18%)
Aug 23, 2017 22.01 22.68 21.94 22.53 3,617,067 +0.47(+2.13%)
Aug 22, 2017 22.02 22.10 21.89 22.06 2,151,414 +0.13(+0.59%)
Aug 21, 2017 22.04 22.06 21.85 21.93 1,534,700 -0.10(-0.45%)
Aug 18, 2017 22.06 22.26 21.98 22.03 2,087,804 -0.12(-0.54%)
Aug 17, 2017 22.49 22.73 22.14 22.15 2,386,549 -0.44(-1.95%)
Aug 16, 2017 22.79 22.89 22.52 22.59 1,639,643 -0.05(-0.22%)
Aug 15, 2017 22.73 22.80 22.59 22.64 2,075,349 +0.04(+0.18%)
Aug 14, 2017 22.24 22.70 22.19 22.60 2,607,368 +0.59(+2.68%)
Aug 11, 2017 22.02 22.11 21.88 22.01 3,910,485 -0.11(-0.50%)
Aug 10, 2017 22.60 22.73 22.11 22.12 3,364,648 -0.64(-2.81%)
Aug 09, 2017 22.67 22.89 22.61 22.76 2,092,512 -0.11(-0.48%)
Aug 08, 2017 22.81 23.16 22.81 22.87 2,674,970 +0.05(+0.22%)
Aug 07, 2017 22.71 22.99 22.71 22.82 2,073,131 +0.10(+0.44%)
Aug 04, 2017 22.79 22.89 22.67 22.72 2,079,446 +0.07(+0.31%)
Aug 03, 2017 22.65 22.92 22.57 22.65 2,646,034 -0.13(-0.57%)
Aug 02, 2017 22.71 22.81 22.59 22.78 2,279,615 +0.01(+0.04%)
Aug 01, 2017 22.77 23.07 22.71 22.77 3,716,745 +0.13(+0.57%)
Jul 31, 2017 22.76 22.80 22.47 22.64 3,214,073 -0.05(-0.22%)
Jul 28, 2017 22.75 22.79 22.32 22.69 5,119,921 -0.09(-0.40%)
Jul 27, 2017 22.30 22.73 22.29 22.78 7,445,500 +1.07(+4.93%)
Jul 26, 2017 22.02 22.02 21.48 21.71 5,619,517 -0.32(-1.45%)
Jul 25, 2017 22.15 22.32 22.01 22.03 4,984,229 +0.16(+0.73%)
Jul 24, 2017 21.85 22.04 21.61 21.87 5,044,403 -0.06(-0.27%)
Jul 21, 2017 21.49 22.05 21.49 21.93 5,237,810 +0.40(+1.86%)
Jul 20, 2017 21.41 21.60 21.31 21.53 2,104,078 +0.09(+0.42%)
Jul 19, 2017 21.00 21.48 21.00 21.44 3,238,780 +0.55(+2.63%)
Jul 18, 2017 20.85 20.95 20.69 20.89 4,236,979 -0.07(-0.33%)
Jul 17, 2017 21.14 21.35 20.92 20.96 4,646,871 -0.50(-2.33%)
Jul 14, 2017 21.31 21.62 21.30 21.46 3,734,574 -0.05(-0.23%)
Jul 13, 2017 21.42 21.59 21.34 21.51 3,467,846 +0.13(+0.61%)
Jul 12, 2017 20.88 21.41 20.86 21.38 4,056,017 +0.48(+2.30%)
Jul 11, 2017 20.83 20.98 20.75 20.90 3,005,826 +0.10(+0.48%)
Jul 10, 2017 20.78 20.89 20.67 20.80 5,247,475 -0.02(-0.10%)
Jul 07, 2017 20.81 20.91 20.64 20.82 5,554,116 +0.03(+0.14%)
Jul 06, 2017 21.32 21.35 20.78 20.79 4,423,557 -0.52(-2.44%)
Jul 05, 2017 21.39 21.49 21.19 21.31 3,154,824 -0.02(-0.09%)
Jul 03, 2017 20.94 21.41 20.90 21.33 2,963,447 +0.43(+2.06%)
Jun 30, 2017 21.34 21.34 20.68 20.90 6,152,461 -0.31(-1.46%)
Jun 29, 2017 21.61 21.75 20.98 21.21 3,926,387 +0.02(+0.09%)
Jun 28, 2017 21.10 21.25 21.03 21.19 4,103,299 +0.20(+0.95%)
Jun 27, 2017 20.85 21.17 20.77 20.99 4,927,050 +0.23(+1.11%)
Jun 26, 2017 20.58 20.85 20.50 20.76 2,321,985 +0.22(+1.07%)
Jun 23, 2017 20.52 20.73 20.29 20.54 5,207,560 +0.15(+0.74%)
Jun 22, 2017 20.08 20.62 20.00 20.39 4,543,948 +0.34(+1.70%)
Jun 21, 2017 20.24 20.33 19.88 20.05 3,672,496 -0.01(-0.05%)
Jun 20, 2017 20.22 20.22 19.93 20.06 3,216,511 -0.14(-0.69%)
Jun 19, 2017 20.47 20.50 20.15 20.20 2,806,289 -0.17(-0.83%)
Jun 16, 2017 20.56 20.56 20.01 20.37 6,322,745 -0.14(-0.68%)
Jun 15, 2017 19.95 20.62 19.89 20.51 8,781,981 +0.52(+2.60%)
Jun 14, 2017 19.84 20.08 19.48 19.99 4,593,936 +0.06(+0.30%)
Jun 13, 2017 19.55 20.06 18.86 19.93 7,249,820 +0.44(+2.26%)
Jun 12, 2017 19.76 20.20 19.43 19.49 7,722,963 -0.20(-1.02%)
Jun 09, 2017 19.25 19.80 19.18 19.69 6,239,337 +0.68(+3.58%)
Jun 08, 2017 19.10 19.21 18.98 19.01 3,572,741 -0.07(-0.37%)
Jun 07, 2017 19.15 19.36 19.06 19.08 4,495,905 +0.05(+0.26%)
Jun 06, 2017 18.77 19.17 18.66 19.03 2,771,948 +0.13(+0.69%)
Jun 05, 2017 18.86 19.06 18.83 18.90 3,469,383 -0.01(-0.05%)
Jun 02, 2017 18.74 19.08 18.56 18.91 4,977,815 +0.05(+0.27%)
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.