Ally Financial (NY: ALLY )

50.75 USD -1.72 (-3.28%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.39 51.72 51.03 51.45 3,539,700 -0.24(-0.46%)
Apr 29, 2021 51.25 51.86 50.96 51.69 3,883,430 +1.10(+2.17%)
Apr 28, 2021 50.11 50.91 50.11 50.59 4,268,484 +0.37(+0.74%)
Apr 27, 2021 49.61 50.33 49.53 50.22 3,342,055 +0.65(+1.31%)
Apr 26, 2021 49.27 50.07 49.23 49.57 3,432,636 +0.67(+1.37%)
Apr 23, 2021 47.79 49.03 47.16 48.90 2,406,600 +1.15(+2.41%)
Apr 22, 2021 48.21 48.70 47.35 47.75 4,108,117 -0.68(-1.40%)
Apr 21, 2021 46.49 48.46 46.18 48.43 4,015,570 +1.64(+3.51%)
Apr 20, 2021 47.80 47.80 46.28 46.79 5,095,882 -1.30(-2.70%)
Apr 19, 2021 47.48 48.12 46.86 48.09 5,352,911 +0.38(+0.80%)
Apr 16, 2021 47.64 49.49 46.88 47.71 6,314,400 +0.07(+0.15%)
Apr 15, 2021 48.00 48.09 47.03 47.64 3,910,753 -0.11(-0.23%)
Apr 14, 2021 46.83 48.33 46.74 47.75 4,658,349 +0.79(+1.68%)
Apr 13, 2021 47.92 47.92 46.92 46.96 3,682,959 -1.09(-2.27%)
Apr 12, 2021 47.38 48.34 47.32 48.05 5,533,855 +0.90(+1.91%)
Apr 09, 2021 47.40 47.44 46.78 47.15 2,509,800 +0.08(+0.17%)
Apr 08, 2021 46.81 47.31 46.05 47.07 3,394,474 +0.05(+0.11%)
Apr 07, 2021 46.99 47.31 46.53 47.02 2,714,931 +0.24(+0.51%)
Apr 06, 2021 46.88 47.10 46.25 46.78 2,771,028 -0.14(-0.30%)
Apr 05, 2021 47.36 47.61 46.71 46.92 3,820,927 +0.19(+0.41%)
Apr 01, 2021 45.61 46.85 45.50 46.73 4,817,100 +1.52(+3.36%)
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%)
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.