Skip to main content

Ally Financial (NY: ALLY )

40.07 +0.26 (+0.65%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.27 48.51 47.23 48.31 4,041,047 +0.91(+1.93%)
Aug 30, 2021 49.16 49.30 47.36 47.40 2,974,275 -1.50(-3.06%)
Aug 27, 2021 47.83 48.91 47.72 48.90 2,314,908 +1.18(+2.47%)
Aug 26, 2021 49.11 49.24 47.48 47.72 3,864,846 -1.20(-2.45%)
Aug 25, 2021 47.77 49.15 47.67 48.92 2,886,832 +1.28(+2.68%)
Aug 24, 2021 47.33 47.95 47.10 47.64 3,161,695 +0.56(+1.18%)
Aug 23, 2021 47.19 47.95 47.03 47.08 3,343,139 +0.26(+0.57%)
Aug 20, 2021 46.95 47.14 45.92 46.82 3,726,694 +0.05(+0.10%)
Aug 19, 2021 46.96 47.65 46.05 46.77 3,613,357 -1.00(-2.10%)
Aug 18, 2021 47.65 48.92 47.42 47.78 2,912,148 -0.07(-0.15%)
Aug 17, 2021 48.58 48.86 47.53 47.85 3,522,205 -1.23(-2.51%)
Aug 16, 2021 49.27 49.50 48.77 49.08 1,930,913 -0.68(-1.38%)
Aug 13, 2021 49.66 50.07 49.48 49.77 2,214,008 +0.18(+0.37%)
Aug 12, 2021 49.60 49.84 49.12 49.58 1,984,946 +0.07(+0.15%)
Aug 11, 2021 49.12 49.61 48.47 49.51 2,548,599 +0.50(+1.02%)
Aug 10, 2021 47.43 49.19 47.30 49.01 3,908,940 +1.71(+3.61%)
Aug 09, 2021 47.24 47.67 46.80 47.30 2,816,127 -0.26(-0.54%)
Aug 06, 2021 47.37 47.94 47.04 47.56 2,499,041 +0.84(+1.80%)
Aug 05, 2021 46.33 47.00 46.27 46.72 2,484,864 +0.70(+1.53%)
Aug 04, 2021 46.02 46.71 45.77 46.01 3,062,605 -0.54(-1.16%)
Aug 03, 2021 46.72 46.86 45.16 46.55 3,010,394 -0.14(-0.29%)
Aug 02, 2021 47.32 47.90 46.47 46.69 2,543,117 -0.22(-0.47%)
Jul 30, 2021 47.10 48.02 46.66 46.91 2,633,818 -0.53(-1.12%)
Jul 29, 2021 47.02 47.82 46.91 47.44 2,579,906 +1.03(+2.21%)
Jul 28, 2021 46.86 47.01 45.81 46.41 2,760,204 -0.26(-0.56%)
Jul 27, 2021 46.60 47.25 46.40 46.67 2,524,901 -0.52(-1.10%)
Jul 26, 2021 47.22 48.08 47.00 47.19 3,540,065 +0.12(+0.25%)
Jul 23, 2021 47.76 48.22 46.95 47.07 2,356,968 -0.29(-0.61%)
Jul 22, 2021 47.66 47.77 46.96 47.36 3,228,649 -0.37(-0.78%)
Jul 21, 2021 47.01 48.14 46.76 47.74 3,950,834 +1.47(+3.18%)
Jul 20, 2021 42.90 46.46 42.77 46.26 8,039,601 +2.65(+6.09%)
Jul 19, 2021 44.02 44.10 42.64 43.61 7,735,883 -1.92(-4.21%)
Jul 16, 2021 46.78 46.80 45.42 45.53 2,787,854 -0.85(-1.82%)
Jul 15, 2021 45.90 46.61 45.64 46.37 4,915,971 -0.10(-0.22%)
Jul 14, 2021 47.62 47.90 46.38 46.47 4,329,448 -0.25(-0.54%)
Jul 13, 2021 47.03 47.25 46.62 46.73 3,162,676 -0.41(-0.87%)
Jul 12, 2021 46.26 47.71 45.88 47.14 3,096,495 +0.53(+1.13%)
Jul 09, 2021 45.50 46.69 45.46 46.61 2,973,975 +2.13(+4.78%)
Jul 08, 2021 44.50 45.13 43.53 44.48 4,196,985 -1.01(-2.22%)
Jul 07, 2021 44.79 45.66 44.70 45.49 2,654,934 +0.41(+0.91%)
Jul 06, 2021 46.08 46.12 44.73 45.08 3,940,510 -0.86(-1.88%)
Jul 02, 2021 46.17 46.34 45.86 45.95 2,156,943 +0.16(+0.36%)
Jul 01, 2021 45.45 46.04 45.26 45.78 2,442,947 +0.48(+1.06%)
Jun 30, 2021 44.85 45.62 44.73 45.30 1,936,838 +0.33(+0.73%)
Jun 29, 2021 45.93 46.18 44.91 44.97 3,811,182 -0.67(-1.47%)
Jun 28, 2021 46.03 46.03 45.31 45.65 2,902,965 -0.48(-1.04%)
Jun 25, 2021 46.28 46.69 46.04 46.13 6,319,778 -0.01(-0.02%)
Jun 24, 2021 46.01 46.29 45.46 46.14 2,570,157 +0.52(+1.14%)
Jun 23, 2021 44.97 45.85 44.90 45.62 2,989,514 +0.76(+1.70%)
Jun 22, 2021 45.42 45.55 44.73 44.86 4,800,574 -0.80(-1.75%)
Jun 21, 2021 45.43 45.76 45.09 45.66 3,674,166 +0.65(+1.45%)
Jun 18, 2021 44.83 45.30 44.29 45.00 9,416,672 -0.71(-1.55%)
Jun 17, 2021 48.26 48.39 45.24 45.71 5,445,886 -2.42(-5.02%)
Jun 16, 2021 48.56 48.62 47.66 48.13 3,826,628 -0.80(-1.63%)
Jun 15, 2021 48.56 49.07 48.23 48.93 3,952,279 +0.38(+0.79%)
Jun 14, 2021 49.56 49.76 48.41 48.55 4,474,512 -1.25(-2.52%)
Jun 11, 2021 49.46 49.83 49.36 49.80 3,867,927 +0.75(+1.52%)
Jun 10, 2021 50.33 50.54 48.96 49.06 3,857,946 -0.65(-1.32%)
Jun 09, 2021 49.96 50.19 49.36 49.71 3,104,777 -0.52(-1.03%)
Jun 08, 2021 49.72 50.42 49.35 50.23 3,550,218 +0.21(+0.42%)
Jun 07, 2021 50.40 50.55 49.83 50.02 2,228,796 -0.24(-0.47%)
Jun 04, 2021 50.22 50.41 49.70 50.26 2,237,356 +0.14(+0.27%)
Jun 03, 2021 50.44 50.45 49.73 50.12 5,736,185 -0.47(-0.93%)
Jun 02, 2021 51.25 51.45 49.93 50.59 4,570,805 -0.45(-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.