Ally Financial (NY: ALLY )

46.76 USD +0.45 (+0.97%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 51.76 53.11 51.71 52.90 3,690,725 +1.00(+1.93%)
Aug 30, 2021 53.83 53.98 51.86 51.90 2,716,432 -1.64(-3.06%)
Aug 27, 2021 52.37 53.55 52.25 53.54 2,114,227 +1.29(+2.47%)
Aug 26, 2021 53.77 53.91 51.99 52.25 3,529,799 -1.31(-2.45%)
Aug 25, 2021 52.30 53.81 52.19 53.56 2,636,570 +1.40(+2.68%)
Aug 24, 2021 51.82 52.50 51.57 52.16 2,887,605 +0.61(+1.18%)
Aug 23, 2021 51.67 52.50 51.49 51.55 3,053,319 +0.29(+0.57%)
Aug 20, 2021 51.41 51.61 50.28 51.26 3,403,623 +0.05(+0.10%)
Aug 19, 2021 51.42 52.17 50.42 51.21 3,300,112 -1.10(-2.10%)
Aug 18, 2021 52.17 53.56 51.92 52.31 2,659,691 -0.08(-0.15%)
Aug 17, 2021 53.19 53.50 52.04 52.39 3,216,862 -1.35(-2.51%)
Aug 16, 2021 53.95 54.20 53.40 53.74 1,763,521 -0.75(-1.38%)
Aug 13, 2021 54.37 54.82 54.18 54.49 2,022,074 +0.20(+0.37%)
Aug 12, 2021 54.31 54.58 53.78 54.29 1,812,869 +0.08(+0.15%)
Aug 11, 2021 53.78 54.32 53.07 54.21 2,327,659 +0.55(+1.02%)
Aug 10, 2021 51.93 53.85 51.79 53.66 3,570,070 +1.87(+3.61%)
Aug 09, 2021 51.72 52.19 51.24 51.79 2,571,994 -0.28(-0.54%)
Aug 06, 2021 51.87 52.49 51.51 52.07 2,282,397 +0.92(+1.80%)
Aug 05, 2021 50.73 51.46 50.66 51.15 2,269,449 +0.77(+1.53%)
Aug 04, 2021 50.39 51.14 50.11 50.38 2,797,105 -0.59(-1.16%)
Aug 03, 2021 51.15 51.31 49.45 50.97 2,749,420 -0.15(-0.29%)
Aug 02, 2021 51.81 52.45 50.88 51.12 2,322,652 -0.24(-0.47%)
Jul 30, 2021 51.57 52.58 51.09 51.36 2,405,490 -0.83(-1.59%)
Jul 29, 2021 51.73 52.62 51.60 52.19 2,344,965 +1.13(+2.21%)
Jul 28, 2021 51.56 51.72 50.40 51.06 2,508,844 -0.29(-0.56%)
Jul 27, 2021 51.27 51.98 51.05 51.35 2,294,969 -0.57(-1.10%)
Jul 26, 2021 51.95 52.89 51.71 51.92 3,217,686 +0.13(+0.25%)
Jul 23, 2021 52.54 53.05 51.65 51.79 2,142,329 -0.32(-0.61%)
Jul 22, 2021 52.43 52.56 51.66 52.11 2,934,629 -0.41(-0.78%)
Jul 21, 2021 51.72 52.96 51.45 52.52 3,591,048 +1.62(+3.18%)
Jul 20, 2021 47.20 51.11 47.06 50.90 7,307,467 +2.92(+6.09%)
Jul 19, 2021 48.43 48.52 46.91 47.98 7,031,407 -2.11(-4.21%)
Jul 16, 2021 51.47 51.49 49.97 50.09 2,533,976 -0.93(-1.82%)
Jul 15, 2021 50.50 51.28 50.21 51.02 4,468,293 -0.11(-0.22%)
Jul 14, 2021 52.39 52.70 51.03 51.13 3,935,183 -0.28(-0.54%)
Jul 13, 2021 51.74 51.98 51.29 51.41 2,874,664 -0.45(-0.87%)
Jul 12, 2021 50.89 52.49 50.47 51.86 2,814,510 +0.58(+1.13%)
Jul 09, 2021 50.06 51.37 50.02 51.28 2,703,147 +2.34(+4.78%)
Jul 08, 2021 48.96 49.65 47.89 48.94 3,814,783 -1.11(-2.22%)
Jul 07, 2021 49.28 50.23 49.18 50.05 2,413,160 +0.45(+0.91%)
Jul 06, 2021 50.70 50.74 49.21 49.60 3,581,664 -0.95(-1.88%)
Jul 02, 2021 50.80 50.98 50.46 50.55 1,960,519 +0.18(+0.36%)
Jul 01, 2021 50.00 50.65 49.79 50.37 2,220,478 +0.53(+1.06%)
Jun 30, 2021 49.34 50.19 49.21 49.84 1,760,458 +0.36(+0.73%)
Jun 29, 2021 50.53 50.81 49.41 49.48 3,464,113 -0.74(-1.47%)
Jun 28, 2021 50.64 50.64 49.85 50.22 2,638,604 -0.53(-1.04%)
Jun 25, 2021 50.92 51.37 50.65 50.75 5,744,261 -0.01(-0.02%)
Jun 24, 2021 50.62 50.93 50.02 50.76 2,336,103 +0.57(+1.14%)
Jun 23, 2021 49.48 50.44 49.40 50.19 2,717,271 +0.84(+1.70%)
Jun 22, 2021 49.97 50.11 49.21 49.35 4,363,405 -0.88(-1.75%)
Jun 21, 2021 49.98 50.35 49.61 50.23 3,339,575 +0.72(+1.45%)
Jun 18, 2021 49.32 49.84 48.73 49.51 8,559,133 -0.78(-1.55%)
Jun 17, 2021 53.09 53.24 49.78 50.29 4,949,951 -2.66(-5.02%)
Jun 16, 2021 53.43 53.49 52.43 52.95 3,478,153 -0.88(-1.63%)
Jun 15, 2021 53.42 53.99 53.06 53.83 3,592,361 +0.42(+0.79%)
Jun 14, 2021 54.52 54.75 53.26 53.41 4,067,036 -1.38(-2.52%)
Jun 11, 2021 54.42 54.82 54.30 54.79 3,515,691 +0.82(+1.52%)
Jun 10, 2021 55.37 55.60 53.87 53.97 3,506,619 -0.72(-1.32%)
Jun 09, 2021 54.97 55.22 54.30 54.69 2,822,038 -0.57(-1.03%)
Jun 08, 2021 54.70 55.47 54.29 55.26 3,226,914 +0.23(+0.42%)
Jun 07, 2021 55.45 55.61 54.82 55.03 2,025,829 -0.26(-0.47%)
Jun 04, 2021 55.25 55.47 54.68 55.29 2,033,609 +0.15(+0.27%)
Jun 03, 2021 55.49 55.51 54.71 55.14 5,213,814 -0.52(-0.93%)
Jun 02, 2021 56.39 56.61 54.93 55.66 4,154,560 -0.49(-0.87%)
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.