Ally Financial Inc (ALLY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -4.87804878049 | 34.85 | 35.91 | 32.795 | 4400420 | 34.07658542 | CS |
| 4 | -4.15 | -11.1260053619 | 37.3 | 39.45 | 32.795 | 3719112 | 35.9801973 | CS |
| 12 | -1.84 | -5.25864532724 | 34.99 | 41.25 | 32.795 | 3486706 | 36.87124393 | CS |
| 26 | 0.15 | 0.454545454545 | 33 | 41.25 | 32.51 | 3524499 | 36.35048626 | CS |
| 52 | -4.93 | -12.9464285714 | 38.08 | 45.46 | 31.95 | 3315485 | 37.73625164 | CS |
| 156 | -8.35 | -20.1204819277 | 41.5 | 45.65 | 21.585 | 4317964 | 32.32512843 | CS |
| 260 | 12.47 | 60.2998065764 | 20.68 | 56.61 | 10.22 | 4409391 | 32.9814514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 33.9 | 0.45 | 1.35 | 33.79 | 34.18 | 33.25 | 4145854 |
| 1741732800 | 33.45 | -0.05 | -0.15 | 33.08 | 34.055 | 32.97 | 3913203 |
| 1741646400 | 33.5 | -1.15 | -3.32 | 33.89 | 33.97 | 32.795 | 5374771 |
| 1741390800 | 34.65 | -0.36 | -1.03 | 34.92 | 34.92 | 33.27 | 4763011 |
| 1741304400 | 35.01 | -0.49 | -1.38 | 34.85 | 35.91 | 34.41 | 3805263 |
| 1741218000 | 35.5 | 0.65 | 1.87 | 34.95 | 35.7 | 34.5 | 5680391 |
| 1741131600 | 34.85 | -0.36 | -1.02 | 34.62 | 35.49 | 33.259999 | 7153052 |
| 1741045200 | 35.21 | -1.89 | -5.09 | 37.31 | 37.49 | 34.96 | 3255571 |
| 1740786000 | 37.1 | 0.39 | 1.06 | 36.69 | 37.26 | 36.54 | 3037801 |
| 1740699600 | 36.71 | -0.18 | -0.49 | 36.95 | 37.31 | 36.4 | 2284446 |
| 1740613200 | 36.89 | 0.42 | 1.15 | 36.73 | 37.26 | 36.515 | 2977178 |
| 1740526800 | 36.47 | -0.43 | -1.17 | 36.98 | 37.44 | 36.455 | 3945032 |
| 1740440400 | 36.9 | -0.59 | -1.57 | 37.7 | 37.79 | 36.734 | 2933659 |
| 1740181200 | 37.49 | -1.43 | -3.67 | 39.01 | 39.13 | 37.49 | 2622825 |
| 1740094800 | 38.92 | -0.18 | -0.46 | 39.12 | 39.19 | 38.17 | 3633225 |
| 1740008400 | 39.1 | -0.12 | -0.31 | 38.95 | 39.45 | 38.56 | 2660960 |
| 1739922000 | 39.22 | 0.84 | 2.19 | 38.53 | 39.24 | 38.41 | 3104191 |
| 1739576400 | 38.38 | 1.08 | 2.90 | 37.44 | 38.52 | 37.275 | 2503945 |
| 1739490000 | 37.3 | 0.07 | 0.19 | 37.3 | 37.615 | 37 | 2868753 |
| 1739403600 | 37.23 | -0.77 | -2.03 | 37.67 | 37.67 | 36.75 | 2483760 |
| 1739317200 | 38 | 0.2 | 0.53 | 37.6 | 38.17 | 37.6 | 2067699 |
| 1739230800 | 37.8 | -0.5 | -1.31 | 38.46 | 38.69 | 37.3 | 4530460 |
| 1738971600 | 38.3 | 0.05 | 0.13 | 38.35 | 38.89 | 38.25 | 2602135 |
| 1738885200 | 38.25 | 0.03 | 0.08 | 38.5 | 38.5 | 37.93 | 3019315 |
| 1738798800 | 38.22 | 0.04 | 0.10 | 38.43 | 38.5418 | 37.8115 | 3527051 |
| 1738712400 | 38.18 | 0.07 | 0.18 | 38.02 | 38.54 | 38.02 | 3418082 |
| 1738626000 | 38.11 | -0.86 | -2.21 | 37.82 | 38.63 | 37.53 | 4719626 |
| 1738366800 | 38.97 | -0.87 | -2.18 | 39.55 | 39.82 | 38.785 | 3219273 |
| 1738280400 | 39.84 | 0.93 | 2.39 | 40 | 40.5 | 39.58 | 3332034 |
| 1738194000 | 38.91 | -0.15 | -0.38 | 38.95 | 39.59 | 38.66 | 2326394 |
| 1738107600 | 39.06 | -0.17 | -0.43 | 39.71 | 39.9999 | 38.6 | 2917765 |
| 1738021200 | 39.23 | 0.22 | 0.56 | 38.98 | 39.53 | 38.78 | 3087656 |
| 1737762000 | 39.01 | -0.64 | -1.61 | 40.03 | 40.03 | 38.83 | 6012631 |
| 1737675600 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1737589200 | 39.65 | 1.47 | 3.85 | 40.82 | 41.25 | 39.13 | 10812897 |
| 1737502800 | 38.18 | 1.25 | 3.38 | 37.14 | 38.24 | 36.85 | 7954818 |
| 1737157200 | 36.93 | -0.44 | -1.18 | 37.39 | 37.74 | 36.89 | 5100539 |
| 1737070800 | 37.37 | 0.24 | 0.65 | 37.07 | 37.54 | 36.94 | 4392575 |
| 1736984400 | 37.13 | 1.81 | 5.12 | 36.72 | 37.17 | 36.51 | 2819288 |
| 1736898000 | 35.32 | 0.36 | 1.03 | 35.17 | 35.4399 | 34.88 | 1749349 |
| 1736811600 | 34.96 | 0.77 | 2.25 | 33.95 | 35.05 | 33.7 | 2465954 |
| 1736552400 | 34.19 | -1.42 | -3.99 | 35.12 | 35.2 | 34.115 | 2369228 |
| 1736379600 | 35.61 | -0.17 | -0.48 | 35.16 | 36.18 | 35.12 | 3967401 |
| 1736293200 | 35.78 | -0.43 | -1.19 | 36.67 | 36.78 | 35.525 | 3689271 |
| 1736206800 | 36.21 | 0.36 | 1.00 | 36.63 | 36.85 | 36.07 | 2797714 |
| 1735947600 | 35.85 | 0.09 | 0.25 | 36 | 36.12 | 34.93 | 2093438 |
| 1735861200 | 35.76 | -0.25 | -0.69 | 36.43 | 36.77 | 35.59 | 2732300 |
| 1735688400 | 36.01 | 0.31 | 0.87 | 35.83 | 36.38 | 35.81 | 1206426 |
| 1735602000 | 35.7 | 0.05 | 0.14 | 35.32 | 35.92 | 35.08 | 1291995 |
| 1735342800 | 35.65 | -0.36 | -1.00 | 35.67 | 36.2566 | 35.5 | 1286284 |
| 1735256400 | 36.01 | 0.26 | 0.73 | 35.51 | 36.09 | 35.47 | 1071209 |
| 1735077840 | 35.75 | 0.49 | 1.39 | 35.28 | 35.78 | 35.11 | 905491 |
| 1734997200 | 35.26 | 0.4 | 1.15 | 34.7 | 35.29 | 34.57 | 2875283 |
| 1734738000 | 34.86 | 0.23 | 0.66 | 34.49 | 35.36 | 34.25 | 5073235 |
| 1734651600 | 34.63 | 0.02 | 0.06 | 34.99 | 35.46 | 34.26 | 3700419 |
| 1734565200 | 34.61 | -1.98 | -5.41 | 36.9 | 37.12 | 34.54 | 3398790 |
| 1734478800 | 36.59 | -1 | -2.66 | 37.31 | 37.44 | 36.59 | 3706399 |
| 1734392400 | 37.59 | -0.09 | -0.24 | 37.57 | 37.83 | 37.37 | 2090158 |
| 1734133200 | 37.68 | 0.16 | 0.43 | 37.58 | 37.9 | 37.25 | 2414987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
