ALLY

Ally Financial Historical Data

ALLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 47.71 0.07 0.15% 47.63 49.49 46.88 6,312,737
Apr 15 2021 47.64 -0.11 -0.23% 48.00 48.088 47.03 3,905,728
Apr 14 2021 47.75 0.79 1.68% 46.83 48.3263 46.74 4,657,841
Apr 13 2021 46.96 -1.09 -2.27% 47.92 47.98 46.925 3,682,815
Apr 12 2021 48.05 0.90 1.91% 47.38 48.34 47.32 5,533,598
Apr 09 2021 47.15 0.08 0.17% 47.40 47.44 46.78 2,509,203
Apr 08 2021 47.07 0.05 0.11% 46.81 47.31 46.05 3,394,008
Apr 07 2021 47.02 0.24 0.51% 46.99 47.31 46.53 2,712,482
Apr 06 2021 46.78 -0.14 -0.3% 46.88 47.105 46.25 2,769,953
Apr 05 2021 46.92 0.19 0.41% 47.36 47.61 46.708 3,820,417
Apr 02 2021 46.73 0.00 +0.00% 45.61 46.85 45.50 0
Apr 01 2021 46.73 1.52 3.36% 45.61 46.85 45.50 4,818,655
Mar 31 2021 45.21 -0.79 -1.72% 46.00 46.35 45.21 5,142,184
Mar 30 2021 46.00 1.24 2.77% 45.12 46.13 44.97 4,490,385
Mar 29 2021 44.76 -1.06 -2.31% 45.08 45.4399 44.30 4,010,571
Mar 26 2021 45.82 0.35 0.77% 46.02 46.61 44.94 5,288,324
Mar 25 2021 45.47 2.00 4.6% 43.44 45.60 42.72 4,946,872
Mar 24 2021 43.47 -0.16 -0.37% 44.19 44.54 43.47 3,074,822
Mar 23 2021 43.63 -1.27 -2.83% 44.55 45.135 43.235 2,934,061
Mar 22 2021 44.90 -0.31 -0.69% 44.76 45.06 44.25 4,277,064
Mar 19 2021 45.21 -0.11 -0.24% 45.01 45.65 44.00 6,845,091
Mar 18 2021 45.32 -1.45 -3.1% 47.10 47.30 45.02 6,154,506
Mar 17 2021 46.77 0.71 1.54% 46.31 46.81 45.571 4,244,901
Mar 16 2021 46.06 -0.56 -1.2% 46.53 46.675 45.57 2,633,090
Mar 15 2021 46.62 1.03 2.26% 45.72 46.70 45.46 6,581,563
Mar 12 2021 45.59 -0.05 -0.11% 45.91 46.40 45.43 2,813,694
Mar 11 2021 45.64 0.17 0.37% 45.53 45.91 45.30 3,943,194
Mar 10 2021 45.47 1.18 2.66% 44.68 45.92 44.56 5,886,467
Mar 09 2021 44.29 0.44 1.0% 43.50 44.86 42.68 4,716,269
Mar 08 2021 43.85 -0.13 -0.3% 44.19 45.21 43.645 4,509,654
Mar 05 2021 43.98 0.90 2.09% 43.69 44.11 41.72 3,445,261
Mar 04 2021 43.08 -0.11 -0.25% 42.90 43.95 41.83 4,198,109
Mar 03 2021 43.19 -0.30 -0.69% 43.63 44.22 43.19 4,518,915
Mar 02 2021 43.49 0.58 1.35% 42.91 43.89 42.91 3,086,682
Mar 01 2021 42.91 1.41 3.4% 42.60 43.54 42.36 4,064,199
Feb 26 2021 41.50 0.52 1.27% 40.91 42.0765 40.72 5,503,259
Feb 25 2021 40.98 -1.71 -4.01% 42.95 43.00 40.64 4,528,010
Feb 24 2021 42.69 0.40 0.95% 42.55 43.17 41.85 4,030,356
Feb 23 2021 42.29 -0.34 -0.8% 42.63 42.67 40.79 3,933,511
Feb 22 2021 42.63 -0.17 -0.4% 42.64 43.51 42.52 3,507,923
Feb 19 2021 42.80 1.46 3.53% 41.92 42.915 41.80 2,978,863
Feb 18 2021 41.34 -0.40 -0.96% 41.49 41.89 40.77 2,755,477
Feb 17 2021 41.74 -0.85 -2.0% 42.40 42.67 41.64 2,880,845
Feb 16 2021 42.59 0.58 1.38% 42.50 43.1762 42.18 4,685,618
Feb 15 2021 42.01 0.00 +0.00% 40.94 42.03 40.90 0
Feb 12 2021 42.01 0.95 2.31% 40.94 42.03 40.90 3,169,896
Feb 11 2021 41.06 -0.22 -0.53% 41.39 41.79 40.39 3,080,075
Feb 10 2021 41.28 0.37 0.9% 41.26 41.58 40.47 3,197,128
Feb 09 2021 40.91 -0.86 -2.06% 41.60 41.64 40.81 2,629,265
Feb 08 2021 41.77 0.13 0.31% 41.66 42.085 41.18 2,411,317
Feb 05 2021 41.64 -0.27 -0.64% 42.13 42.35 41.41 4,362,360
Feb 04 2021 41.91 1.29 3.18% 40.64 42.04 40.59 4,913,143
Feb 03 2021 40.62 0.87 2.19% 40.16 40.62 39.61 3,308,853
Feb 02 2021 39.75 1.15 2.98% 39.37 40.455 39.16 4,556,892
Feb 01 2021 38.60 0.76 2.01% 38.13 38.68 37.58 2,808,062
Jan 29 2021 37.84 -0.72 -1.87% 38.08 38.62 37.42 3,991,684
Jan 28 2021 38.56 2.11 5.79% 37.10 38.86 37.01 5,003,305
Jan 27 2021 36.45 -2.23 -5.77% 37.95 38.265 36.335 7,464,968
Jan 26 2021 38.68 -0.68 -1.73% 39.60 39.89 38.59 6,605,964
Jan 25 2021 39.36 -1.25 -3.08% 40.40 40.40 38.38 6,259,184
Jan 22 2021 40.61 0.67 1.68% 39.67 41.6299 39.66 7,814,622
Jan 21 2021 39.94 -1.41 -3.41% 41.34 41.64 39.845 6,428,302
Jan 20 2021 41.35 0.07 0.17% 41.46 41.91 41.17 3,586,152
Jan 19 2021 41.28 0.40 0.98% 41.24 41.7199 41.0506 4,578,147


Your Recent History
NYSE
ALLY
Ally Finan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.