Ally Financial (NY: ALLY )

47.71 USD +0.07 (+0.15%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.