Ally Financial (NY: ALLY )

49.51 USD -0.78 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 55.29 56.23 55.17 56.15 3,815,144 +1.44(+2.63%)
May 28, 2021 54.76 55.00 53.93 54.71 3,657,395 -0.06(-0.11%)
May 27, 2021 54.38 54.88 53.97 54.77 7,069,609 +1.32(+2.47%)
May 26, 2021 53.00 53.63 53.00 53.45 3,789,779 +0.37(+0.70%)
May 25, 2021 53.57 54.41 53.03 53.08 3,786,881 -0.43(-0.80%)
May 24, 2021 53.40 53.93 52.99 53.51 3,134,316 +0.38(+0.72%)
May 21, 2021 53.04 53.90 52.84 53.13 3,419,245 +0.41(+0.78%)
May 20, 2021 53.30 53.60 52.32 52.72 4,271,906 -0.64(-1.20%)
May 19, 2021 52.24 53.36 51.46 53.36 2,960,424 -0.35(-0.65%)
May 18, 2021 54.51 54.97 53.65 53.71 2,558,151 -0.47(-0.87%)
May 17, 2021 53.74 54.30 53.51 54.18 2,717,401 +0.18(+0.33%)
May 14, 2021 53.09 54.10 53.01 54.00 1,730,381 +1.25(+2.37%)
May 13, 2021 51.15 53.10 51.15 52.75 3,673,680 +1.53(+2.99%)
May 12, 2021 52.64 53.17 51.02 51.22 3,935,597 -1.23(-2.35%)
May 11, 2021 52.62 53.34 51.95 52.45 3,395,685 -1.22(-2.27%)
May 10, 2021 54.50 55.14 53.66 53.67 2,659,125 -0.43(-0.79%)
May 07, 2021 52.38 54.14 52.20 54.10 3,278,349 +1.17(+2.21%)
May 06, 2021 52.87 53.12 52.00 52.93 3,289,509 +0.32(+0.61%)
May 05, 2021 52.23 52.90 51.49 52.61 4,851,086 +1.24(+2.41%)
May 04, 2021 51.01 51.78 50.72 51.37 3,996,493 -0.02(-0.04%)
May 03, 2021 52.03 52.19 51.11 51.39 3,343,510 -0.06(-0.12%)
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%)
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.