Ally Financial Inc Historical Data - ALLY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ally Financial Inc (ALLY)
Ally Financial Inc (ALLY) Historical

Ally Financial Inc (ALLY)

37.39

1.86

( 5.24% )

Updated: 13:51:35

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5751	1.56213924253	36.8149	37.46	35.04	2950721	35.91025553	CS
4	2.94	8.53410740203	34.45	38.3111	34.06	2810094	36.14838494	CS
12	-5.37	-12.5584658559	42.76	43.22	31.95	4169610	35.41418551	CS
26	-1.89	-4.8116089613	39.28	45.46	31.95	3241389	37.66777215	CS
52	9.98	36.4100693178	27.41	45.46	26.5	3550111	36.64800344	CS
156	-11.16	-22.9866117405	48.55	53.83	21.585	4312710	33.20770043	CS
260	6.51	21.0816062176	30.88	56.61	10.22	4457376	32.60563712	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732146000	35.53	-0.04	-0.11	35.54	35.84	35.3	2040977
1732059600	35.57	-0.14	-0.39	35.28	35.71	35.18	2600318
1731973200	35.71	-0.51	-1.41	36.27	36.395	35.61	2958604
1731714000	36.22	0	0.00	36.38	36.7	35.93	2165802
1731627600	36.22	-0.36	-0.98	36.7	36.8149	35.04	5088458
1731541200	36.58	-0.08	-0.22	36.9	37.18	36.47	2182645
1731454800	36.66	-0.89	-2.37	37.12	37.6641	36.63	2601302
1731368400	37.55	-0.01	-0.03	38.1	38.32	37.49	2431677
1731109200	37.56	-0.46	-1.21	38.04	38.14	37.325	2714152
1731022800	38.02	0.15	0.40	37.46	38.22	37.07	3971983
1730936400	37.87	2.65	7.52	36.86	37.87	36.04	6486094
1730850000	35.22	0.97	2.83	34.34	35.328853	34.315	2188305
1730763600	34.25	-0.32	-0.93	34.57	34.71	34.21	2025549
1730500800	34.57	-0.48	-1.37	34.81	35.13	34.52	2425352
1730414400	35.05	-1.05	-2.91	36.16	36.16	35.04	2063059
1730328000	36.1	1	2.85	35.27	36.625	35.225	3381431
1730241600	35.1	-0.02	-0.06	34.77	35.34	34.5996	2157875
1730155200	35.12	0.7	2.03	34.59	35.21	34.46	2122801
1729896000	34.42	-0.07	-0.20	34.67	35.37	34.37	2539900
1729809600	34.49	0.05	0.15	34.63	34.635	34.06	2285839
1729723200	34.44	-0.28	-0.81	34.5	34.84	34.26	2815416
1729636800	34.72	0.05	0.14	34.52	35.08	34.52	3392292
1729550400	34.67	-0.34	-0.97	35.22	35.77	34.4	5848617
1729291200	35.01	-0.83	-2.32	32.869999	35.58	32.845	9149223
1729204800	35.84	-0.1	-0.28	36	36.065	35.65	5114190
1729118400	35.94	0.97	2.77	35.56	36	35.2	5596704
1729032000	34.97	-0.82	-2.29	36	36.28	34.91	7669956
1728945600	35.79	0.13	0.36	35.54	36.025	35.22	4188842
1728686400	35.66	0.55	1.57	35.26	35.815	35.26	4719699
1728600000	35.11	-0.2	-0.57	35.08	35.74	34.87	4025081
1728513600	35.31	0.43	1.23	34.88	35.35	34.7	2782618
1728427200	34.88	-0.32	-0.91	35.14	35.29	34.45	2046402
1728340800	35.2	0.08	0.23	35.11	35.482	34.88	3600664
1728081600	35.12	0.66	1.92	35.28	35.5	34.825	2563113
1727995200	34.46	-0.08	-0.23	34.25	34.66	34.05	2139203
1727908800	34.54	-0.17	-0.49	34.66	35.06	34.36	1843060
1727822400	34.71	-0.88	-2.47	35.31	35.48	34.37	3042471
1727736000	35.59	0.62	1.77	34.93	35.59	34.7019	3169766
1727476800	34.97	0.15	0.43	35.24	35.475	34.86	2408755
1727390400	34.82	0.2	0.58	34.48	34.88	34.03	3265009
1727304000	34.62	0.44	1.29	34.2	34.78	34.0614	3993169
1727217600	34.18	0.19	0.56	34.13	34.29	33.74	3554072
1727131200	33.99	-0.49	-1.42	34.51	35.12	33.97	3924046
1726872000	34.48	-0.48	-1.37	34.92	35.05	34.24	4589594
1726785600	34.96	0.91	2.67	34.61	35.22	34.19	5479902
1726699200	34.05	0.29	0.86	33.74	34.86	33.7	6084506
1726612800	33.76	0.73	2.21	33.229999	34.69	33.229999	5275531
1726526400	33.03	0.06	0.18	32.509999	33.58	32.509999	5513858
1726267200	32.97	0.12	0.37	33	33.71	32.64	5227863
1726180800	32.85	-0.02	-0.06	32.689999	33.195	32.284999	5787450
1726094400	32.869999	0.2	0.61	32.32	33.29	31.98	10083532
1726008000	32.67	-6.99	-17.62	35.43	36	31.95	27117907
1725921600	39.66	0.1	0.25	39.82	40.12	39.47	3676390
1725662400	39.56	-1.38	-3.37	40.94	41.27	39.06	6046331
1725576000	40.94	-0.64	-1.54	41.91	41.91	40.58	2649176
1725489600	41.58	-0.33	-0.79	41.86	42.41	41.365	3271987
1725403200	41.91	-1.28	-2.96	42.82	43.12	41.735	3342125
1725057600	43.19	0.73	1.72	42.62	43.22	42.45	3637245
1724971200	42.46	-0.04	-0.09	42.76	42.86	41.82	3884332
1724884800	42.5	-0.43	-1.00	42.63	42.95	42.21	2416562
1724798400	42.93	0.05	0.12	42.68	43.18	42.5201	2303993
1724712000	42.88	-0.7	-1.61	43.7	43.86	42.79	2478008
1724452800	43.58	1.69	4.03	42.34	43.59	42.02	2043237
1724366400	41.89	0.12	0.29	41.77	42.18	41.52	1357131
1724280000	41.77	-0.27	-0.64	42.25	42.39	41.41	1520826

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions