Ally Financial (NY: ALLY )

51.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.08 38.62 37.42 37.84 3,989,400 -0.72(-1.87%)
Jan 28, 2021 37.10 38.86 37.01 38.56 5,008,543 +2.11(+5.79%)
Jan 27, 2021 37.95 38.26 36.33 36.45 7,465,573 -2.23(-5.77%)
Jan 26, 2021 39.60 39.89 38.59 38.68 6,605,964 -0.68(-1.73%)
Jan 25, 2021 40.40 40.40 38.38 39.36 6,259,637 -1.25(-3.08%)
Jan 22, 2021 39.67 41.63 39.66 40.61 7,815,000 +0.67(+1.68%)
Jan 21, 2021 41.34 41.64 39.85 39.94 6,433,985 -1.41(-3.41%)
Jan 20, 2021 41.46 41.91 41.17 41.35 3,586,152 +0.07(+0.17%)
Jan 19, 2021 41.24 41.72 41.05 41.28 4,578,211 +0.40(+0.98%)
Jan 15, 2021 40.41 41.15 40.00 40.88 5,883,000 +0.00(+0.00%)
Jan 14, 2021 39.73 41.06 39.53 40.88 6,331,693 +1.32(+3.34%)
Jan 13, 2021 41.99 41.99 39.42 39.56 11,399,817 +1.19(+3.10%)
Jan 12, 2021 37.67 38.54 37.43 38.37 3,346,643 +0.89(+2.37%)
Jan 11, 2021 36.84 37.52 36.65 37.48 1,981,165 +0.11(+0.29%)
Jan 08, 2021 37.45 37.45 36.62 37.37 2,815,100 +0.16(+0.43%)
Jan 07, 2021 37.48 38.16 36.84 37.21 6,010,870 +0.24(+0.65%)
Jan 06, 2021 36.80 37.58 36.48 36.97 5,602,949 +1.16(+3.24%)
Jan 05, 2021 35.60 36.08 35.48 35.81 2,761,198 +0.38(+1.07%)
Jan 04, 2021 36.40 36.69 35.30 35.43 5,413,699 -0.23(-0.64%)
Dec 31, 2020 35.66 35.66 35.66 1,875,323 +0.41(+1.16%)
Dec 30, 2020 34.70 35.43 34.70 35.25 1,875,323 +0.49(+1.41%)
Dec 29, 2020 34.96 35.08 34.42 34.76 1,517,175 -0.22(-0.63%)
Dec 28, 2020 34.94 35.32 34.58 34.98 2,047,022 +0.44(+1.27%)
Dec 24, 2020 35.07 35.12 34.25 34.54 828,100 -0.34(-0.97%)
Dec 23, 2020 34.60 35.11 34.31 34.88 3,221,627 +0.68(+1.99%)
Dec 22, 2020 34.73 34.89 33.91 34.20 4,638,547 -0.53(-1.53%)
Dec 21, 2020 34.00 34.93 33.40 34.73 8,231,906 +1.17(+3.49%)
Dec 18, 2020 33.98 34.17 33.46 33.56 4,832,200 -0.46(-1.35%)
Dec 17, 2020 34.34 34.46 33.71 34.02 3,450,773 -0.33(-0.96%)
Dec 16, 2020 34.52 34.65 33.89 34.35 2,976,698 -0.17(-0.49%)
Dec 15, 2020 34.04 34.66 33.42 34.52 3,586,829 +0.85(+2.52%)
Dec 14, 2020 34.67 34.80 33.31 33.67 5,392,480 -0.25(-0.74%)
Dec 11, 2020 34.05 34.49 33.52 33.92 6,278,800 -0.57(-1.65%)
Dec 10, 2020 33.61 34.72 33.10 34.49 8,696,873 +0.96(+2.86%)
Dec 09, 2020 32.78 34.05 32.68 33.53 7,163,252 +1.06(+3.26%)
Dec 08, 2020 31.60 32.57 31.54 32.47 6,948,579 +0.43(+1.34%)
Dec 07, 2020 31.86 32.19 31.41 32.04 6,855,418 -0.06(-0.19%)
Dec 04, 2020 31.55 32.12 31.54 32.10 7,920,100 +0.93(+2.98%)
Dec 03, 2020 31.06 31.55 30.99 31.17 18,586,952 +0.12(+0.39%)
Dec 02, 2020 30.89 31.16 30.29 31.05 5,015,115 +0.01(+0.03%)
Dec 01, 2020 30.57 31.28 30.30 31.04 6,920,302 +1.39(+4.69%)
Nov 30, 2020 30.67 30.94 29.55 29.65 6,934,650 -1.02(-3.33%)
Nov 27, 2020 30.50 30.77 30.34 30.67 1,518,000 -0.03(-0.10%)
Nov 25, 2020 30.77 30.83 30.01 30.70 3,021,800 -0.37(-1.19%)
Nov 24, 2020 30.50 31.07 30.25 31.07 4,805,966 +1.21(+4.05%)
Nov 23, 2020 29.37 30.11 29.17 29.86 3,315,026 +0.88(+3.04%)
Nov 20, 2020 29.70 29.80 28.83 28.98 4,072,500 -0.91(-3.04%)
Nov 19, 2020 29.64 30.02 29.21 29.89 3,825,644 -0.19(-0.63%)
Nov 18, 2020 30.50 31.05 29.97 30.08 5,013,844 -0.43(-1.41%)
Nov 17, 2020 30.23 30.67 29.57 30.51 3,205,877 -0.20(-0.65%)
Nov 16, 2020 30.88 31.53 30.45 30.71 5,762,677 +0.80(+2.67%)
Nov 13, 2020 28.99 30.05 28.93 29.91 3,233,700 +1.17(+4.07%)
Nov 12, 2020 28.50 29.30 28.40 28.74 3,414,673 -0.03(-0.10%)
Nov 11, 2020 29.35 29.50 28.36 28.77 4,900,461 -0.35(-1.20%)
Nov 10, 2020 29.99 30.20 29.10 29.12 5,953,916 -0.75(-2.51%)
Nov 09, 2020 30.00 31.74 29.50 29.87 9,435,553 +1.97(+7.06%)
Nov 06, 2020 28.42 28.75 27.78 27.90 3,376,300 -0.40(-1.41%)
Nov 05, 2020 27.91 28.64 27.91 28.30 3,720,938 +0.71(+2.57%)
Nov 04, 2020 28.30 28.65 27.40 27.59 5,987,244 -0.97(-3.40%)
Nov 03, 2020 28.18 28.80 28.18 28.56 5,230,629 +0.96(+3.48%)
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.