Skip to main content

Ally Financial (NY: ALLY )

35.03 +0.98 (+2.88%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.54 22.60 21.92 22.04 7,176,200 -0.45(-1.99%)
Jan 30, 2019 21.83 22.64 21.64 22.49 10,650,748 +1.22(+5.73%)
Jan 29, 2019 21.63 21.72 21.27 21.27 6,112,796 -0.45(-2.05%)
Jan 28, 2019 21.47 21.73 21.34 21.72 5,718,772 +0.06(+0.27%)
Jan 25, 2019 21.46 21.81 21.41 21.66 5,135,881 +0.30(+1.42%)
Jan 24, 2019 21.44 21.68 21.32 21.36 4,246,460 -0.06(-0.27%)
Jan 23, 2019 21.69 21.78 21.38 21.41 4,137,041 -0.15(-0.70%)
Jan 22, 2019 21.81 21.84 21.41 21.57 3,691,806 -0.40(-1.84%)
Jan 18, 2019 21.90 22.18 21.81 21.97 4,048,499 +0.17(+0.77%)
Jan 17, 2019 21.43 22.01 21.43 21.80 3,639,540 +0.25(+1.17%)
Jan 16, 2019 21.24 21.66 21.19 21.55 3,406,843 +0.42(+1.99%)
Jan 15, 2019 20.78 21.16 20.66 21.13 3,250,856 +0.36(+1.74%)
Jan 14, 2019 20.61 20.97 20.50 20.77 3,120,867 -0.01(-0.04%)
Jan 11, 2019 20.39 20.82 20.30 20.78 3,908,219 +0.38(+1.85%)
Jan 10, 2019 20.26 20.47 20.11 20.40 4,824,470 +0.03(+0.17%)
Jan 09, 2019 20.36 20.57 20.25 20.36 3,051,330 +0.12(+0.58%)
Jan 08, 2019 20.31 20.57 20.12 20.25 3,700,581 +0.18(+0.92%)
Jan 07, 2019 19.71 20.14 19.63 20.06 4,284,864 +0.38(+1.92%)
Jan 04, 2019 19.44 19.87 19.41 19.68 3,747,235 +0.64(+3.35%)
Jan 03, 2019 19.14 19.48 18.99 19.04 4,698,082 -0.18(-0.96%)
Jan 02, 2019 18.74 19.41 18.56 19.23 3,924,830 +0.18(+0.97%)
Dec 31, 2018 18.91 19.10 18.62 19.04 3,774,482 +0.13(+0.71%)
Dec 28, 2018 18.94 19.13 18.71 18.91 3,828,263 +0.12(+0.63%)
Dec 27, 2018 18.23 18.79 18.02 18.79 3,775,519 +0.25(+1.36%)
Dec 26, 2018 17.50 18.57 17.31 18.54 4,866,766 +1.11(+6.36%)
Dec 24, 2018 17.72 17.92 17.41 17.43 2,712,682 -0.47(-2.63%)
Dec 21, 2018 18.62 18.95 17.89 17.90 7,353,001 -0.76(-4.10%)
Dec 20, 2018 19.00 19.15 18.52 18.67 5,770,976 -0.32(-1.68%)
Dec 19, 2018 19.27 19.55 18.86 18.99 4,482,474 -0.29(-1.48%)
Dec 18, 2018 19.28 19.52 19.02 19.27 5,199,854 +0.15(+0.79%)
Dec 17, 2018 19.20 19.41 19.02 19.12 5,342,433 -0.21(-1.09%)
Dec 14, 2018 19.38 20.11 19.26 19.33 4,800,350 -0.33(-1.67%)
Dec 13, 2018 20.37 20.51 19.54 19.66 6,085,798 -0.73(-3.59%)
Dec 12, 2018 20.68 20.72 20.37 20.39 5,186,321 +0.06(+0.29%)
Dec 11, 2018 20.77 21.02 20.15 20.33 3,897,296 -0.17(-0.82%)
Dec 10, 2018 20.73 20.89 20.15 20.50 5,585,591 -0.31(-1.49%)
Dec 07, 2018 21.17 21.51 20.74 20.81 3,997,218 -0.41(-1.94%)
Dec 06, 2018 20.74 21.27 20.39 21.22 5,786,869 +0.12(+0.56%)
Dec 04, 2018 22.33 22.34 21.08 21.10 4,359,996 -1.24(-5.53%)
Dec 03, 2018 22.75 22.90 22.30 22.34 3,881,809 -0.08(-0.38%)
Nov 30, 2018 22.15 22.51 22.13 22.42 5,172,884 +0.17(+0.76%)
Nov 29, 2018 22.02 22.41 21.90 22.26 3,239,474 +0.02(+0.08%)
Nov 28, 2018 21.81 22.26 21.66 22.24 4,582,765 +0.50(+2.28%)
Nov 27, 2018 21.62 21.84 21.57 21.74 3,239,132 +0.08(+0.35%)
Nov 26, 2018 21.23 21.72 21.10 21.67 3,990,521 +0.73(+3.49%)
Nov 23, 2018 20.47 21.12 20.43 20.94 1,759,632 +0.29(+1.42%)
Nov 21, 2018 20.64 20.64 20.64 0 +0.26(+1.28%)
Nov 20, 2018 20.74 20.78 20.28 20.38 4,675,778 -0.61(-2.92%)
Nov 19, 2018 21.24 21.46 20.93 20.99 2,923,808 -0.29(-1.34%)
Nov 16, 2018 21.17 21.38 21.15 21.28 3,306,881 -0.04(-0.20%)
Nov 15, 2018 21.18 21.33 21.02 21.32 4,171,119 -0.03(-0.12%)
Nov 14, 2018 21.70 21.86 21.16 21.35 3,073,786 -0.13(-0.63%)
Nov 13, 2018 21.29 21.71 21.29 21.48 3,002,546 +0.17(+0.79%)
Nov 12, 2018 21.55 21.72 21.27 21.31 2,391,481 -0.34(-1.55%)
Nov 09, 2018 22.03 22.20 21.60 21.65 3,931,539 -0.45(-2.02%)
Nov 08, 2018 21.93 22.14 21.89 22.10 2,553,208 +0.08(+0.34%)
Nov 07, 2018 21.94 22.11 21.73 22.02 3,018,697 +0.24(+1.12%)
Nov 06, 2018 21.47 21.78 21.41 21.78 3,026,908 +0.30(+1.41%)
Nov 05, 2018 21.23 21.66 21.23 21.47 3,934,014 +0.27(+1.27%)
Nov 02, 2018 21.81 21.93 21.15 21.20 2,966,472 -0.44(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.