Ally Financial (NY: ALLY )

50.78 USD -2.19 (-4.13%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.00 46.35 45.21 45.21 5,142,196 -0.79(-1.72%)
Mar 30, 2021 45.12 46.13 44.97 46.00 4,490,459 +1.24(+2.77%)
Mar 29, 2021 45.08 45.44 44.30 44.76 4,010,822 -1.06(-2.31%)
Mar 26, 2021 46.02 46.61 44.94 45.82 5,290,400 +0.35(+0.77%)
Mar 25, 2021 43.23 45.60 42.72 45.47 4,945,157 +2.00(+4.60%)
Mar 24, 2021 44.19 44.54 43.47 43.47 3,074,938 -0.16(-0.37%)
Mar 23, 2021 44.55 45.13 43.24 43.63 2,934,150 -1.27(-2.83%)
Mar 22, 2021 44.76 45.06 44.25 44.90 4,430,000 -0.31(-0.69%)
Mar 19, 2021 45.01 45.65 44.00 45.21 6,843,400 -0.11(-0.24%)
Mar 18, 2021 47.10 47.30 45.02 45.32 6,170,732 -1.45(-3.10%)
Mar 17, 2021 46.31 46.81 45.57 46.77 4,245,015 +0.71(+1.54%)
Mar 16, 2021 46.53 46.67 45.57 46.06 2,633,091 -0.56(-1.20%)
Mar 15, 2021 45.72 46.70 45.46 46.62 6,580,102 +1.03(+2.26%)
Mar 12, 2021 45.91 46.40 45.43 45.59 2,813,900 -0.05(-0.11%)
Mar 11, 2021 45.53 45.91 45.30 45.64 3,943,196 +0.17(+0.37%)
Mar 10, 2021 44.64 45.92 44.56 45.47 5,886,471 +1.18(+2.66%)
Mar 09, 2021 43.50 44.86 42.68 44.29 4,716,411 +0.44(+1.00%)
Mar 08, 2021 44.19 45.21 43.65 43.85 4,510,198 -0.13(-0.30%)
Mar 05, 2021 43.69 44.11 41.72 43.98 3,445,200 +0.90(+2.09%)
Mar 04, 2021 42.90 43.95 41.83 43.08 4,198,171 -0.11(-0.25%)
Mar 03, 2021 43.63 44.22 43.19 43.19 4,519,255 -0.30(-0.69%)
Mar 02, 2021 42.91 43.89 42.91 43.49 3,108,080 +0.58(+1.35%)
Mar 01, 2021 42.60 43.54 42.47 42.91 4,064,205 +1.41(+3.40%)
Feb 26, 2021 40.91 42.08 40.72 41.50 5,503,300 +0.52(+1.27%)
Feb 25, 2021 42.95 43.00 40.64 40.98 4,527,731 -1.71(-4.01%)
Feb 24, 2021 42.55 43.17 41.85 42.69 4,030,427 +0.40(+0.95%)
Feb 23, 2021 42.63 42.67 40.79 42.29 3,934,400 -0.34(-0.80%)
Feb 22, 2021 42.64 43.51 42.52 42.63 3,508,035 -0.17(-0.40%)
Feb 19, 2021 41.98 42.92 41.80 42.80 2,979,200 +1.46(+3.53%)
Feb 18, 2021 41.45 41.89 40.77 41.34 2,755,485 -0.40(-0.96%)
Feb 17, 2021 42.40 42.67 41.64 41.74 2,881,173 -0.85(-2.00%)
Feb 16, 2021 42.50 43.18 42.18 42.59 4,686,067 +0.58(+1.38%)
Feb 12, 2021 40.94 42.03 40.90 42.01 3,176,300 +0.95(+2.31%)
Feb 11, 2021 41.39 41.79 40.39 41.06 3,080,102 -0.22(-0.53%)
Feb 10, 2021 41.26 41.58 40.47 41.28 3,197,551 +0.37(+0.90%)
Feb 09, 2021 41.60 41.64 40.81 40.91 2,629,277 -0.86(-2.06%)
Feb 08, 2021 41.66 42.08 41.18 41.77 2,411,729 +0.13(+0.31%)
Feb 05, 2021 42.13 42.35 41.41 41.64 4,362,900 -0.27(-0.64%)
Feb 04, 2021 40.62 42.04 40.59 41.91 4,913,161 +1.29(+3.18%)
Feb 03, 2021 40.16 40.62 39.61 40.62 3,311,039 +0.87(+2.19%)
Feb 02, 2021 39.37 40.46 39.16 39.75 4,558,696 +1.15(+2.98%)
Feb 01, 2021 38.22 38.68 37.58 38.60 2,808,743 +0.76(+2.01%)
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%)
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.