Skip to main content

Ally Financial (NY: ALLY )

40.22 +0.41 (+1.02%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.48 34.97 33.88 34.26 4,405,643 -0.48(-1.38%)
Jan 28, 2021 33.43 35.02 33.35 34.74 5,558,510 +1.90(+5.79%)
Jan 27, 2021 34.20 34.47 32.74 32.84 8,285,336 -2.01(-5.77%)
Jan 26, 2021 35.68 35.94 34.77 34.85 7,332,179 -0.61(-1.73%)
Jan 25, 2021 36.40 36.40 34.58 35.47 6,946,981 -1.13(-3.08%)
Jan 22, 2021 35.74 37.51 35.74 36.59 8,673,132 +0.60(+1.68%)
Jan 21, 2021 37.25 37.52 35.91 35.99 7,140,474 -1.27(-3.41%)
Jan 20, 2021 37.36 37.76 37.10 37.26 3,979,932 +0.06(+0.17%)
Jan 19, 2021 37.16 37.59 36.99 37.20 5,080,925 +0.36(+0.98%)
Jan 15, 2021 36.41 37.08 36.04 36.84 6,528,987 +0.00(+0.00%)
Jan 14, 2021 35.80 37.00 35.62 36.84 7,026,949 +1.19(+3.34%)
Jan 13, 2021 37.84 37.84 35.52 35.65 12,651,583 +1.07(+3.10%)
Jan 12, 2021 33.94 34.73 33.73 34.57 3,714,123 +0.80(+2.37%)
Jan 11, 2021 33.20 33.81 33.02 33.77 2,198,708 +0.10(+0.29%)
Jan 08, 2021 33.74 33.74 33.00 33.67 3,124,214 +0.14(+0.43%)
Jan 07, 2021 33.77 34.38 33.20 33.53 6,670,898 +0.22(+0.65%)
Jan 06, 2021 33.16 33.86 32.87 33.31 6,218,185 +1.05(+3.24%)
Jan 05, 2021 32.08 32.51 31.97 32.27 3,064,393 +0.34(+1.07%)
Jan 04, 2021 32.80 33.06 31.81 31.92 6,008,154 -0.21(-0.64%)
Dec 31, 2020 32.13 32.13 32.13 2,081,244 +0.37(+1.16%)
Dec 30, 2020 31.27 31.92 31.27 31.76 2,081,244 +0.44(+1.41%)
Dec 29, 2020 31.50 31.61 31.01 31.32 1,683,769 -0.20(-0.63%)
Dec 28, 2020 31.48 31.83 31.16 31.52 2,271,796 +0.40(+1.27%)
Dec 24, 2020 31.60 31.65 30.86 31.12 919,030 -0.31(-0.97%)
Dec 23, 2020 31.18 31.64 30.92 31.43 3,575,380 +0.61(+1.99%)
Dec 22, 2020 31.29 31.44 30.55 30.82 5,147,886 -0.48(-1.53%)
Dec 21, 2020 30.64 31.47 30.10 31.29 9,135,817 +1.05(+3.49%)
Dec 18, 2020 30.62 30.79 30.15 30.24 5,362,803 -0.41(-1.35%)
Dec 17, 2020 30.94 31.05 30.37 30.65 3,829,687 -0.30(-0.96%)
Dec 16, 2020 31.10 31.22 30.54 30.95 3,303,556 -0.15(-0.49%)
Dec 15, 2020 30.67 31.23 30.11 31.10 3,980,683 +0.77(+2.52%)
Dec 14, 2020 31.24 31.36 30.01 30.34 5,984,605 -0.23(-0.74%)
Dec 11, 2020 30.68 31.08 30.20 30.56 6,968,248 -0.51(-1.65%)
Dec 10, 2020 30.28 31.28 29.82 31.08 9,651,840 +0.87(+2.86%)
Dec 09, 2020 29.54 30.68 29.45 30.21 7,949,818 +0.96(+3.26%)
Dec 08, 2020 28.47 29.35 28.42 29.26 7,711,573 +0.39(+1.34%)
Dec 07, 2020 28.71 29.01 28.30 28.87 7,608,182 -0.05(-0.19%)
Dec 04, 2020 28.43 28.95 28.41 28.92 8,789,773 +0.84(+2.98%)
Dec 03, 2020 27.99 28.43 27.92 28.09 20,627,906 +0.11(+0.39%)
Dec 02, 2020 27.83 28.08 27.29 27.98 5,565,803 +0.01(+0.03%)
Dec 01, 2020 27.55 28.19 27.30 27.97 7,680,191 +1.25(+4.69%)
Nov 30, 2020 27.64 27.88 26.63 26.72 7,696,114 -0.92(-3.33%)
Nov 27, 2020 27.48 27.73 27.34 27.64 1,684,685 -0.03(-0.10%)
Nov 25, 2020 27.73 27.78 27.04 27.66 3,353,611 -0.33(-1.19%)
Nov 24, 2020 27.48 28.00 27.26 28.00 5,333,689 +1.09(+4.05%)
Nov 23, 2020 26.46 27.13 26.28 26.91 3,679,035 +0.79(+3.04%)
Nov 20, 2020 26.76 26.85 25.97 26.11 4,519,684 -0.82(-3.04%)
Nov 19, 2020 26.71 27.05 26.32 26.93 4,245,722 -0.17(-0.63%)
Nov 18, 2020 27.48 27.98 27.00 27.10 5,564,393 -0.39(-1.41%)
Nov 17, 2020 27.24 27.64 26.64 27.49 3,557,900 -0.18(-0.65%)
Nov 16, 2020 27.82 28.41 27.44 27.67 6,395,452 +0.72(+2.67%)
Nov 13, 2020 26.12 27.08 26.07 26.95 3,588,779 +1.05(+4.07%)
Nov 12, 2020 25.68 26.40 25.59 25.90 3,789,623 -0.03(-0.10%)
Nov 11, 2020 26.45 26.58 25.55 25.92 5,438,560 -0.32(-1.20%)
Nov 10, 2020 27.02 27.21 26.22 26.24 6,607,690 -0.68(-2.51%)
Nov 09, 2020 27.03 28.60 26.58 26.91 10,471,631 +1.78(+7.06%)
Nov 06, 2020 25.61 25.91 25.03 25.14 3,747,037 -0.36(-1.41%)
Nov 05, 2020 25.15 25.81 25.15 25.50 4,129,518 +0.64(+2.57%)
Nov 04, 2020 25.50 25.82 24.69 24.86 6,644,678 -0.87(-3.40%)
Nov 03, 2020 25.39 25.95 25.39 25.73 5,804,982 +0.87(+3.48%)
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.