Ally Financial Inc

ALLY
🏛️ usa →
40.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.51 48.04 47.40 47.61 1.3M
2021-12-30 47.94 48.40 47.54 47.59 1.2M
2021-12-29 47.98 48.50 47.86 47.95 1.3M
2021-12-28 47.44 48.49 47.39 47.90 1.3M
2021-12-27 47.65 48.06 47.38 47.63 1.0M
2021-12-23 47.62 48.09 47.44 47.58 2.0M
2021-12-22 46.33 47.76 46.25 47.24 3.1M
2021-12-21 45.61 46.69 45.54 46.46 2.5M
2021-12-20 45.27 45.41 44.18 45.03 3.5M
2021-12-17 46.81 46.90 45.52 46.24 6.2M
2021-12-16 48.61 48.84 47.28 47.36 2.9M
2021-12-15 47.79 48.04 46.79 47.84 3.0M
2021-12-14 47.02 48.59 46.90 48.08 3.4M
2021-12-13 48.41 48.47 47.10 47.18 2.3M
2021-12-10 48.82 48.96 47.83 48.63 2.4M
2021-12-09 48.15 48.85 48.05 48.31 1.9M
2021-12-08 48.12 48.71 47.47 48.44 2.5M
2021-12-07 47.79 48.75 47.51 48.34 2.8M
2021-12-06 47.04 47.93 46.63 47.03 4.5M
2021-12-03 47.22 47.41 45.92 46.31 3.3M
2021-12-02 45.97 47.48 45.57 47.23 3.6M
2021-12-01 46.67 47.32 44.96 44.97 3.3M
2021-11-30 47.01 47.62 45.72 45.83 6.9M
2021-11-29 48.82 49.19 47.36 47.71 2.9M
2021-11-26 47.99 48.96 47.44 48.38 2.0M
2021-11-24 49.62 50.56 49.61 49.93 2.3M
2021-11-23 49.10 50.20 48.91 50.05 2.8M
2021-11-22 48.55 49.62 48.27 49.01 4.3M
2021-11-19 47.97 48.30 47.17 47.93 3.4M
2021-11-18 47.94 48.71 47.56 48.51 4.0M
2021-11-17 48.48 48.68 47.87 48.00 3.4M
2021-11-16 49.80 50.03 48.54 48.72 4.2M
2021-11-15 50.50 50.81 49.91 49.93 2.6M
2021-11-12 50.61 50.94 50.29 50.58 2.7M
2021-11-11 49.72 50.72 49.72 50.49 2.2M
2021-11-10 49.28 50.30 49.14 49.46 2.5M
2021-11-09 48.99 49.30 48.42 49.08 4.1M
2021-11-08 50.04 50.62 49.04 49.32 3.3M
2021-11-05 49.77 50.55 49.45 49.45 2.7M
2021-11-04 49.85 50.55 48.87 49.16 2.8M
2021-11-03 49.18 50.36 48.98 50.06 4.0M
2021-11-02 49.08 49.29 48.57 49.10 2.5M
2021-11-01 48.10 49.58 48.08 49.23 3.1M
2021-10-29 47.53 48.10 47.32 47.74 3.0M
2021-10-28 47.43 48.27 47.26 47.93 3.4M
2021-10-27 50.00 50.16 47.23 47.30 8.1M
2021-10-26 51.49 51.80 50.27 50.36 3.7M
2021-10-25 51.05 52.32 50.75 51.36 3.4M
2021-10-22 52.91 53.31 50.58 50.70 6.0M
2021-10-21 55.41 56.28 52.55 52.97 5.7M
2021-10-20 54.56 55.92 54.35 55.81 2.3M
2021-10-19 54.94 55.23 54.38 54.66 1.8M
2021-10-18 54.82 55.70 54.59 54.86 1.9M
2021-10-15 53.87 55.47 53.78 54.90 2.9M
2021-10-14 53.10 53.31 52.29 53.22 3.2M
2021-10-13 53.23 53.26 52.14 52.42 3.0M
2021-10-12 52.46 53.08 52.22 52.92 2.0M
2021-10-11 53.29 54.33 52.33 52.44 2.1M
2021-10-08 53.14 53.87 52.69 53.00 1.8M
2021-10-07 53.47 54.44 52.77 52.96 3.1M
2021-10-06 53.00 53.96 52.49 53.69 2.3M
2021-10-05 53.72 53.94 52.99 53.60 1.9M
2021-10-04 52.07 53.26 51.98 53.16 2.7M
2021-10-01 51.41 52.16 50.81 51.92 2.3M
2021-09-30 51.76 51.97 50.96 51.05 2.5M
2021-09-29 52.34 52.34 51.15 51.62 2.2M
2021-09-28 53.61 54.45 51.87 52.02 2.8M
2021-09-27 52.76 53.62 52.43 53.62 2.7M
2021-09-24 52.72 53.27 52.30 52.37 3.9M
2021-09-23 52.73 53.61 52.67 53.05 1.8M
2021-09-22 52.26 53.00 52.08 52.18 2.3M
2021-09-21 51.59 51.99 50.89 51.54 2.2M
2021-09-20 50.84 51.43 50.28 51.35 3.3M
2021-09-17 52.98 53.28 52.05 52.47 5.6M
2021-09-16 52.81 53.34 52.55 52.56 2.4M
2021-09-15 51.92 52.70 51.73 52.47 2.6M
2021-09-14 52.82 53.60 51.59 51.74 2.8M
2021-09-13 52.15 52.94 51.70 52.83 4.2M
2021-09-10 51.22 51.64 50.95 51.03 2.4M
2021-09-09 49.99 51.55 49.83 50.74 3.1M
2021-09-08 50.08 50.14 49.10 49.84 2.7M
2021-09-07 50.86 51.30 50.14 50.17 2.8M
2021-09-03 51.64 51.74 50.55 51.06 3.7M
2021-09-02 52.66 52.71 51.67 51.89 2.7M
2021-09-01 52.82 53.11 52.14 52.49 2.9M
2021-08-31 51.76 53.11 51.71 52.90 3.7M
2021-08-30 53.83 53.98 51.86 51.90 2.7M
2021-08-27 52.37 53.56 52.25 53.54 2.1M
2021-08-26 53.77 53.91 51.99 52.25 3.5M
2021-08-25 52.30 53.81 52.19 53.56 2.6M
2021-08-24 51.82 52.50 51.57 52.16 2.9M
2021-08-23 51.67 52.50 51.49 51.55 3.1M
2021-08-20 51.41 51.61 50.54 51.26 3.4M
2021-08-19 51.42 52.17 50.42 51.21 3.3M
2021-08-18 52.17 53.56 51.92 52.31 2.7M
2021-08-17 53.19 53.50 52.05 52.39 3.2M
2021-08-16 53.95 54.20 53.40 53.74 1.8M
2021-08-13 54.37 54.82 54.18 54.49 2.0M
2021-08-12 54.31 54.58 53.78 54.29 1.8M
2021-08-11 53.78 54.32 53.07 54.21 2.3M
2021-08-10 51.93 53.86 51.79 53.66 3.6M
2021-08-09 51.72 52.19 51.24 51.79 2.6M
2021-08-06 51.87 52.49 51.51 52.07 2.3M
2021-08-05 50.73 51.46 50.66 51.15 2.3M
2021-08-04 50.39 51.14 50.11 50.38 2.8M
2021-08-03 51.15 51.31 49.45 50.97 2.7M
2021-08-02 51.81 52.45 50.88 51.12 2.3M
2021-07-30 51.57 52.58 51.09 51.36 2.4M
2021-07-29 51.73 52.62 51.61 52.19 2.3M
2021-07-28 51.56 51.73 50.40 51.06 2.5M
2021-07-27 51.27 51.98 51.05 51.35 2.3M
2021-07-26 51.95 52.89 51.71 51.92 3.2M
2021-07-23 52.54 53.06 51.65 51.79 2.1M
2021-07-22 52.43 52.56 51.66 52.11 2.9M
2021-07-21 51.72 52.96 51.45 52.52 3.6M
2021-07-20 47.20 51.11 47.06 50.90 7.3M
2021-07-19 48.43 48.52 46.91 47.98 7.0M
2021-07-16 51.47 51.49 49.97 50.09 2.5M
2021-07-15 50.50 51.28 50.21 51.02 4.5M
2021-07-14 52.39 52.70 51.03 51.13 3.9M
2021-07-13 51.74 51.98 51.29 51.41 2.9M
2021-07-12 50.89 52.49 50.47 51.86 2.8M
2021-07-09 50.06 51.37 50.02 51.28 2.7M
2021-07-08 48.96 49.65 47.89 48.94 3.8M
2021-07-07 49.28 50.23 49.18 50.05 2.4M
2021-07-06 50.70 50.74 49.21 49.60 3.6M
2021-07-02 50.80 50.98 50.46 50.55 2.0M
2021-07-01 50.00 50.65 49.79 50.37 2.2M
2021-06-30 49.34 50.19 49.21 49.84 1.8M
2021-06-29 50.53 50.81 49.41 49.48 3.5M
2021-06-28 50.64 50.64 49.85 50.22 2.6M
2021-06-25 50.92 51.37 50.65 50.75 5.7M
2021-06-24 50.62 50.93 50.02 50.76 2.3M
2021-06-23 49.48 50.44 49.40 50.19 2.7M
2021-06-22 49.97 50.11 49.21 49.35 4.4M
2021-06-21 49.98 50.35 49.61 50.23 3.3M
2021-06-18 49.32 49.84 48.73 49.51 8.6M
2021-06-17 53.09 53.24 49.78 50.29 5.0M
2021-06-16 53.43 53.50 52.43 52.95 3.5M
2021-06-15 53.42 53.99 53.06 53.83 3.6M
2021-06-14 54.52 54.75 53.26 53.41 4.1M
2021-06-11 54.42 54.82 54.30 54.79 3.5M
2021-06-10 55.37 55.60 53.87 53.97 3.5M
2021-06-09 54.97 55.22 54.30 54.69 2.8M
2021-06-08 54.70 55.47 54.29 55.26 3.2M
2021-06-07 55.45 55.61 54.82 55.03 2.0M
2021-06-04 55.25 55.47 54.68 55.29 2.0M
2021-06-03 55.49 55.51 54.71 55.14 5.2M
2021-06-02 56.39 56.61 54.93 55.66 4.2M
2021-06-01 55.29 56.23 55.18 56.15 3.8M
2021-05-28 54.76 55.00 53.93 54.71 3.7M
2021-05-27 54.38 54.88 53.97 54.77 7.1M
2021-05-26 53.00 53.63 53.00 53.45 3.8M
2021-05-25 53.57 54.41 53.03 53.08 3.8M
2021-05-24 53.40 53.93 52.99 53.51 3.1M
2021-05-21 53.04 53.90 52.84 53.13 3.4M
2021-05-20 53.30 53.60 52.32 52.72 4.3M
2021-05-19 52.24 53.36 51.46 53.36 3.0M
2021-05-18 54.51 54.97 53.65 53.71 2.6M
2021-05-17 53.74 54.30 53.51 54.18 2.7M
2021-05-14 53.09 54.10 53.01 54.00 1.7M
2021-05-13 51.15 53.10 51.15 52.75 3.7M
2021-05-12 52.64 53.17 51.02 51.22 3.9M
2021-05-11 52.62 53.34 51.95 52.45 3.4M
2021-05-10 54.50 55.14 53.66 53.67 2.7M
2021-05-07 52.38 54.14 52.20 54.10 3.3M
2021-05-06 52.87 53.12 52.00 52.93 3.3M
2021-05-05 51.72 52.90 51.49 52.61 4.8M
2021-05-04 51.01 51.79 50.73 51.37 4.0M
2021-05-03 52.03 52.19 51.11 51.39 3.3M
2021-04-30 51.39 51.73 51.03 51.45 3.5M
2021-04-29 51.25 51.86 50.96 51.69 3.9M
2021-04-28 50.11 50.91 50.11 50.59 4.3M
2021-04-27 49.61 50.33 49.53 50.22 3.3M
2021-04-26 49.27 50.07 49.23 49.57 3.4M
2021-04-23 47.79 49.03 47.16 48.90 2.4M
2021-04-22 48.21 48.70 47.35 47.75 4.1M
2021-04-21 46.49 48.46 46.18 48.43 4.0M
2021-04-20 47.80 47.80 46.28 46.79 5.1M
2021-04-19 47.48 48.12 46.86 48.09 5.4M
2021-04-16 47.64 49.49 46.88 47.71 6.3M
2021-04-15 48.00 48.09 47.03 47.64 3.9M
2021-04-14 46.83 48.33 46.74 47.75 4.7M
2021-04-13 47.92 47.92 46.93 46.96 3.7M
2021-04-12 47.38 48.34 47.32 48.05 5.5M
2021-04-09 47.40 47.44 46.78 47.15 2.5M
2021-04-08 46.81 47.31 46.05 47.07 3.4M
2021-04-07 46.99 47.31 46.53 47.02 2.7M
2021-04-06 46.88 47.11 46.25 46.78 2.8M
2021-04-05 47.36 47.61 46.71 46.92 3.8M
2021-04-01 45.61 46.85 45.50 46.73 4.8M
2021-03-31 46.00 46.35 45.21 45.21 5.1M
2021-03-30 45.12 46.13 44.97 46.00 4.5M
2021-03-29 45.08 45.44 44.30 44.76 4.0M
2021-03-26 46.02 46.61 44.94 45.82 5.3M
2021-03-25 43.23 45.60 42.72 45.47 4.9M
2021-03-24 44.19 44.54 43.47 43.47 3.1M
2021-03-23 44.55 45.14 43.24 43.63 2.9M
2021-03-22 44.76 45.06 44.25 44.90 4.4M
2021-03-19 45.01 45.65 44.00 45.21 6.8M
2021-03-18 47.10 47.30 45.02 45.32 6.2M
2021-03-17 46.31 46.81 45.57 46.77 4.2M
2021-03-16 46.53 46.68 45.57 46.06 2.6M
2021-03-15 45.72 46.70 45.46 46.62 6.6M
2021-03-12 45.91 46.40 45.43 45.59 2.8M
2021-03-11 45.53 45.91 45.30 45.64 3.9M
2021-03-10 44.68 45.92 44.56 45.47 5.9M
2021-03-09 43.50 44.86 42.68 44.29 4.7M
2021-03-08 44.19 45.21 43.65 43.85 4.5M
2021-03-05 43.69 44.11 41.72 43.98 3.4M
2021-03-04 42.90 43.95 41.83 43.08 4.2M
2021-03-03 43.63 44.22 43.19 43.19 4.5M
2021-03-02 42.91 43.89 42.91 43.49 3.1M
2021-03-01 42.60 43.54 42.47 42.91 4.1M
2021-02-26 40.91 42.08 40.72 41.50 5.5M
2021-02-25 42.95 43.00 40.64 40.98 4.5M
2021-02-24 42.55 43.17 41.85 42.69 4.0M
2021-02-23 42.63 42.67 40.79 42.29 3.9M
2021-02-22 42.64 43.51 42.52 42.63 3.5M
2021-02-19 41.98 42.92 41.80 42.80 3.0M
2021-02-18 41.45 41.89 40.77 41.34 2.8M
2021-02-17 42.40 42.67 41.64 41.74 2.9M
2021-02-16 42.50 43.18 42.18 42.59 4.7M
2021-02-12 40.94 42.03 40.90 42.01 3.2M
2021-02-11 41.39 41.79 40.39 41.06 3.1M
2021-02-10 41.26 41.58 40.47 41.28 3.2M
2021-02-09 41.60 41.64 40.81 40.91 2.6M
2021-02-08 41.66 42.09 41.18 41.77 2.4M
2021-02-05 42.13 42.35 41.41 41.64 4.4M
2021-02-04 40.62 42.04 40.59 41.91 4.9M
2021-02-03 40.16 40.62 39.61 40.62 3.3M
2021-02-02 39.37 40.46 39.16 39.75 4.6M
2021-02-01 38.22 38.68 37.58 38.60 2.8M
2021-01-29 38.08 38.62 37.42 37.84 4.0M
2021-01-28 37.10 38.86 37.01 38.56 5.0M
2021-01-27 37.95 38.27 36.34 36.45 7.5M
2021-01-26 39.60 39.89 38.59 38.68 6.6M
2021-01-25 40.40 40.40 38.38 39.36 6.3M
2021-01-22 39.67 41.63 39.66 40.61 7.8M
2021-01-21 41.34 41.64 39.85 39.94 6.4M
2021-01-20 41.46 41.91 41.17 41.35 3.6M
2021-01-19 41.24 41.72 41.05 41.28 4.6M
2021-01-15 40.41 41.15 40.00 40.88 5.9M
2021-01-14 39.73 41.07 39.53 40.88 6.3M
2021-01-13 41.99 41.99 39.42 39.56 11.4M
2021-01-12 37.67 38.54 37.43 38.37 3.3M
2021-01-11 36.84 37.52 36.65 37.48 2.0M
2021-01-08 37.45 37.45 36.62 37.37 2.8M
2021-01-07 37.48 38.16 36.84 37.21 6.0M
2021-01-06 36.80 37.59 36.48 36.97 5.6M
2021-01-05 35.60 36.09 35.48 35.81 2.8M
2021-01-04 36.40 36.69 35.30 35.43 5.4M