Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.52 37.56 36.35 37.04 6,165,513 +0.46(+1.27%)
Feb 25, 2021 38.34 38.38 36.27 36.58 5,072,553 -1.53(-4.01%)
Feb 24, 2021 37.98 38.53 37.36 38.10 4,515,409 +0.36(+0.95%)
Feb 23, 2021 38.05 38.09 36.41 37.75 4,407,827 -0.30(-0.80%)
Feb 22, 2021 38.06 38.84 37.95 38.05 3,930,157 -0.15(-0.40%)
Feb 19, 2021 37.47 38.31 37.31 38.20 3,337,687 +1.30(+3.53%)
Feb 18, 2021 37.00 37.39 36.39 36.90 3,087,053 -0.36(-0.96%)
Feb 17, 2021 37.85 38.09 37.17 37.26 3,227,876 -0.76(-2.00%)
Feb 16, 2021 37.94 38.54 37.65 38.02 5,249,942 +0.52(+1.38%)
Feb 12, 2021 36.54 37.52 36.51 37.50 3,558,504 +0.85(+2.31%)
Feb 11, 2021 36.94 37.30 36.05 36.65 3,450,731 -0.20(-0.53%)
Feb 10, 2021 36.83 37.11 36.12 36.85 3,582,312 +0.33(+0.90%)
Feb 09, 2021 37.13 37.17 36.43 36.52 2,945,658 -0.77(-2.06%)
Feb 08, 2021 37.19 37.56 36.76 37.28 2,701,932 +0.12(+0.31%)
Feb 05, 2021 37.60 37.80 36.96 37.17 4,887,888 -0.24(-0.64%)
Feb 04, 2021 36.26 37.52 36.23 37.41 5,504,362 +1.15(+3.18%)
Feb 03, 2021 35.85 36.26 35.36 36.26 3,709,456 +0.78(+2.19%)
Feb 02, 2021 35.14 36.11 34.95 35.48 5,107,244 +1.03(+2.98%)
Feb 01, 2021 34.11 34.53 33.54 34.45 3,146,719 +0.68(+2.01%)
Jan 29, 2021 33.99 34.47 33.40 33.78 4,469,445 -0.47(-1.38%)
Jan 28, 2021 32.95 34.52 32.87 34.25 5,639,006 +1.87(+5.79%)
Jan 27, 2021 33.71 33.98 32.27 32.37 8,405,322 -1.98(-5.77%)
Jan 26, 2021 35.17 35.43 34.28 34.36 7,438,361 -0.60(-1.73%)
Jan 25, 2021 35.88 35.88 34.09 34.96 7,047,585 -1.11(-3.08%)
Jan 22, 2021 35.23 36.98 35.23 36.07 8,798,734 +0.60(+1.68%)
Jan 21, 2021 36.72 36.98 35.39 35.47 7,243,880 -1.25(-3.41%)
Jan 20, 2021 36.82 37.22 36.57 36.73 4,037,568 +0.06(+0.17%)
Jan 19, 2021 36.63 37.06 36.46 36.66 5,154,505 +0.36(+0.98%)
Jan 15, 2021 35.89 36.55 35.53 36.31 6,623,538 +0.00(+0.00%)
Jan 14, 2021 35.29 36.47 35.11 36.31 7,128,711 +1.17(+3.34%)
Jan 13, 2021 37.30 37.30 35.01 35.14 12,834,799 +1.06(+3.10%)
Jan 12, 2021 33.46 34.23 33.25 34.08 3,767,910 +0.79(+2.37%)
Jan 11, 2021 32.72 33.33 32.55 33.29 2,230,549 +0.10(+0.29%)
Jan 08, 2021 33.26 33.26 32.53 33.19 3,169,458 +0.14(+0.43%)
Jan 07, 2021 33.29 33.89 32.72 33.05 6,767,504 +0.21(+0.65%)
Jan 06, 2021 32.69 33.38 32.40 32.84 6,308,235 +1.03(+3.24%)
Jan 05, 2021 31.62 32.05 31.51 31.81 3,108,771 +0.34(+1.07%)
Jan 04, 2021 32.33 32.59 31.35 31.47 6,095,162 -0.20(-0.65%)
Dec 31, 2020 31.67 31.67 31.67 2,111,384 +0.36(+1.16%)
Dec 30, 2020 30.82 31.47 30.82 31.31 2,111,384 +0.44(+1.41%)
Dec 29, 2020 31.05 31.16 30.57 30.87 1,708,153 -0.20(-0.63%)
Dec 28, 2020 31.03 31.37 30.71 31.07 2,304,696 +0.39(+1.27%)
Dec 24, 2020 31.15 31.19 30.42 30.68 932,339 -0.30(-0.97%)
Dec 23, 2020 30.73 31.18 30.47 30.98 3,627,157 +0.60(+1.99%)
Dec 22, 2020 30.85 30.99 30.12 30.38 5,222,436 -0.47(-1.53%)
Dec 21, 2020 30.20 31.02 29.67 30.85 9,268,119 +1.04(+3.49%)
Dec 18, 2020 30.18 30.35 29.72 29.81 5,440,466 -0.41(-1.35%)
Dec 17, 2020 30.50 30.61 29.94 30.22 3,885,148 -0.29(-0.96%)
Dec 16, 2020 30.66 30.78 30.10 30.51 3,351,397 -0.15(-0.49%)
Dec 15, 2020 30.23 30.78 29.68 30.66 4,038,330 +0.75(+2.52%)
Dec 14, 2020 30.79 30.91 29.59 29.91 6,071,272 -0.22(-0.74%)
Dec 11, 2020 30.24 30.63 29.77 30.13 7,069,160 -0.51(-1.65%)
Dec 10, 2020 29.85 30.84 29.40 30.63 9,791,615 +0.85(+2.86%)
Dec 09, 2020 29.12 30.24 29.03 29.78 8,064,945 +0.94(+3.26%)
Dec 08, 2020 28.07 28.93 28.01 28.84 7,823,249 +0.38(+1.34%)
Dec 07, 2020 28.30 28.59 27.90 28.46 7,718,362 -0.05(-0.19%)
Dec 04, 2020 28.02 28.53 28.01 28.51 8,917,063 +0.83(+2.98%)
Dec 03, 2020 27.59 28.02 27.52 27.69 20,926,634 +0.11(+0.39%)
Dec 02, 2020 27.44 27.68 26.90 27.58 5,646,406 +0.01(+0.03%)
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.