Ally Financial Inc Historical Data - ALLY | ADVFN

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)

34.48

-0.48

(-1.37%)

Closed September 22 4:00PM

Delayed by 15 minutes

34.51

0.03

(0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.48	4.48484848485	33	35.22	32.51	5516332	33.76671682	CS
4	-7.86	-18.5640056684	42.34	43.86	31.95	5595786	35.99849721	CS
12	-5.23	-13.1704860237	39.71	45.46	31.95	3605349	38.83758486	CS
26	-3.36	-8.87949260042	37.84	45.46	31.95	3156888	38.95428619	CS
52	5.85	20.4331121202	28.63	45.46	22.54	3750732	34.44958939	CS
156	-16.36	-32.17938631	50.84	56.28	21.585	4293683	33.83602442	CS
260	0.03	0.0870827285921	34.45	56.61	10.22	4469622	32.47945669	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1724193600	42.04	-0.73	-1.71	42.58	42.77	41.985	1663428
1724107200	42.77	0.74	1.76	42.03	43.01	42.03	2061285
1723848000	42.03	0.42	1.01	41.34	42.06	41.34	1925419
1723761600	41.61	0.55	1.34	41.84	42.33	41.06	2370883
1723675200	41.06	0.2	0.49	41.34	41.49	40.53	1535368
1723588800	40.86	0.55	1.36	40.64	41.139	40.14	1590947
1723502400	40.31	-0.24	-0.59	40.77	41.025	40.19	1577825
1723243200	40.55	0.13	0.32	40.57	40.8	40.19	1322743
1723156800	40.42	0.86	2.17	40	40.6	39.72	1602302
1723070400	39.56	-0.46	-1.15	40.84	41.33	39.55	2292563
1722984000	40.02	0.5	1.27	39.79	40.77	39.07	3299042
1722897600	39.52	-1.15	-2.83	37.73	40.18	37.73	3289227
1722638400	40.67	-1.88	-4.42	41.54	41.69	40.13	4032303
1722552000	42.55	-2.46	-5.47	44.89	45.1	42.1	3011319
1722465600	45.01	0.48	1.08	44.88	45.46	44.49	2951542
1722379200	44.53	0.37	0.84	44.48	45.25	44.22	1999138
1722292800	44.16	0.17	0.39	44.22	44.31	43.69	1455893
1722033600	43.99	0.64	1.48	43.93	44.24	43.64	1988216
1721947200	43.35	1.11	2.63	42.34	43.96	42.17	3024399
1721860800	42.24	-0.04	-0.09	42.05	42.84	41.97	1956570
1721774400	42.28	0.35	0.83	41.95	42.79	41.6	2262913
1721688000	41.93	0.07	0.17	41.89	42.22	41.13	2036823
1721428800	41.86	-0.58	-1.37	42.43	42.66	41.77	2248129
1721342400	42.44	-0.99	-2.28	43.43	43.86	42.41	4861661
1721256000	43.43	-1.03	-2.32	42.99	44.21	41.8934	6654468
1721169600	44.46	0.68	1.55	43.7	44.5	43.5	3941239
1721083200	43.78	0.9	2.10	43.26	44.145	43.25	3510535
1720824000	42.88	0.58	1.37	42.43	42.925	42.165	2396972
1720737600	42.3	1.05	2.55	42.11	42.64	41.9	3182932
1720651200	41.25	0.22	0.54	41.05	41.44	40.745	2468437
1720564800	41.03	0.53	1.31	40.34	41.68	40.22	3481064
1720478400	40.5	0.66	1.66	40.53	41.02	40.38	2289575
1720219200	39.84	-0.61	-1.51	40.21	40.65	39.47	5184488
1720040640	40.45	0.14	0.35	40.49	41.1	40.14	1143009
1719960000	40.31	1.05	2.67	39.17	40.4	39.04	2916549
1719873600	39.26	-0.33	-0.83	39.71	40.055	39.2	2777771
1719614400	39.59	0	0.00	39.59	39.59	39.59	0
1719528000	39.59	-0.24	-0.60	39.56	39.93	39.265	1894586
1719441600	39.83	0.14	0.35	39.44	39.88	39.095	2374708
1719355200	39.69	-0.71	-1.76	40.39	40.39	39.645	2175266
1719268800	40.4	0.58	1.46	40.05	41.13	39.82	2721808

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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