Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.25 15.50 14.27 14.43 8,571,014 -0.89(-5.81%)
Mar 30, 2020 15.73 15.87 15.00 15.32 5,915,053 -0.45(-2.85%)
Mar 27, 2020 16.14 16.35 15.44 15.77 5,505,100 -1.40(-8.15%)
Mar 26, 2020 16.94 18.54 16.55 17.17 11,147,667 +0.80(+4.89%)
Mar 25, 2020 15.70 16.98 15.04 16.37 11,938,582 +2.10(+14.72%)
Mar 24, 2020 13.23 14.30 12.95 14.27 11,838,339 +2.14(+17.64%)
Mar 23, 2020 11.61 12.34 10.61 12.13 11,290,365 +0.43(+3.68%)
Mar 20, 2020 13.22 13.81 11.66 11.70 12,214,900 -1.18(-9.16%)
Mar 19, 2020 12.11 13.94 11.25 12.88 15,077,915 +0.54(+4.38%)
Mar 18, 2020 15.21 15.40 10.22 12.34 13,179,953 -3.73(-23.21%)
Mar 17, 2020 16.42 17.34 14.22 16.07 11,934,003 -0.02(-0.12%)
Mar 16, 2020 18.62 18.89 16.06 16.09 5,957,173 -4.48(-21.78%)
Mar 13, 2020 20.68 21.05 18.96 20.57 6,634,000 +0.99(+5.06%)
Mar 12, 2020 19.34 20.08 18.58 19.58 6,741,839 -1.14(-5.50%)
Mar 11, 2020 21.77 21.99 20.36 20.72 6,173,563 -1.69(-7.54%)
Mar 10, 2020 21.91 22.55 21.16 22.41 4,733,659 +1.35(+6.41%)
Mar 09, 2020 22.56 22.89 20.65 21.06 5,279,867 -3.23(-13.30%)
Mar 06, 2020 23.88 24.92 23.77 24.29 4,964,900 -0.44(-1.78%)
Mar 05, 2020 24.92 25.02 24.48 24.73 4,414,290 -1.11(-4.30%)
Mar 04, 2020 24.99 26.05 24.85 25.84 4,237,828 +1.21(+4.91%)
Mar 03, 2020 25.51 25.65 24.56 24.63 5,982,692 -0.99(-3.86%)
Mar 02, 2020 25.22 25.63 24.74 25.62 4,887,747 +0.55(+2.19%)
Feb 28, 2020 24.46 25.33 24.42 25.07 8,315,000 -0.32(-1.26%)
Feb 27, 2020 25.33 26.02 24.45 25.39 6,693,632 -0.58(-2.23%)
Feb 26, 2020 26.35 26.67 25.80 25.97 5,541,995 -0.14(-0.54%)
Feb 25, 2020 27.42 27.54 25.97 26.11 7,695,932 -1.30(-4.74%)
Feb 24, 2020 27.47 27.92 27.15 27.41 5,903,268 -1.06(-3.72%)
Feb 21, 2020 29.27 29.59 28.44 28.47 7,310,800 -0.93(-3.16%)
Feb 20, 2020 28.50 29.44 28.38 29.40 10,957,556 +1.07(+3.78%)
Feb 19, 2020 28.30 28.84 28.06 28.33 18,708,134 -3.70(-11.55%)
Feb 18, 2020 32.70 32.85 31.94 32.03 2,830,266 -0.82(-2.50%)
Feb 14, 2020 33.08 33.10 32.72 32.85 1,768,200 -0.21(-0.64%)
Feb 13, 2020 32.94 33.11 32.78 33.06 2,004,955 +0.11(+0.33%)
Feb 12, 2020 33.08 33.34 32.81 32.95 2,538,815 +0.14(+0.43%)
Feb 11, 2020 32.83 33.11 32.78 32.81 2,748,823 +0.19(+0.58%)
Feb 10, 2020 32.50 32.70 32.33 32.62 2,709,498 +0.05(+0.15%)
Feb 07, 2020 32.38 32.63 32.17 32.57 2,663,200 -0.06(-0.18%)
Feb 06, 2020 33.05 33.10 32.58 32.63 3,425,440 -0.23(-0.70%)
Feb 05, 2020 32.61 32.95 32.56 32.86 3,279,627 +0.68(+2.11%)
Feb 04, 2020 32.36 32.43 31.99 32.18 4,214,877 +0.21(+0.66%)
Feb 03, 2020 32.17 32.60 31.92 31.97 3,843,714 -0.06(-0.19%)
Jan 31, 2020 32.20 32.33 31.85 32.03 3,968,500 -0.42(-1.29%)
Jan 30, 2020 31.74 32.49 31.69 32.45 4,338,968 +0.20(+0.62%)
Jan 29, 2020 31.93 32.48 31.90 32.25 2,757,498 +0.50(+1.57%)
Jan 28, 2020 31.67 32.10 31.53 31.75 3,587,719 +0.39(+1.24%)
Jan 27, 2020 31.44 31.55 31.24 31.36 4,133,341 -0.78(-2.43%)
Jan 24, 2020 32.69 32.70 31.89 32.14 4,704,700 -0.56(-1.71%)
Jan 23, 2020 32.27 32.73 31.83 32.70 6,539,653 +0.39(+1.21%)
Jan 22, 2020 31.82 32.37 31.32 32.31 7,543,530 +2.05(+6.77%)
Jan 21, 2020 30.20 30.84 30.14 30.26 9,161,333 -0.19(-0.62%)
Jan 17, 2020 30.92 30.92 30.42 30.45 4,016,100 -0.31(-1.01%)
Jan 16, 2020 30.53 30.77 30.46 30.76 3,909,769 +0.43(+1.42%)
Jan 15, 2020 30.25 30.50 29.97 30.33 2,698,633 +0.08(+0.26%)
Jan 14, 2020 29.88 30.54 29.80 30.25 3,122,193 +0.24(+0.80%)
Jan 13, 2020 29.95 30.02 29.70 30.01 3,307,023 +0.06(+0.20%)
Jan 10, 2020 30.17 30.31 29.86 29.95 3,042,600 -0.28(-0.93%)
Jan 09, 2020 30.48 30.59 30.03 30.23 4,185,282 -0.05(-0.17%)
Jan 08, 2020 29.79 30.59 29.79 30.28 4,044,331 +0.56(+1.88%)
Jan 07, 2020 29.81 30.01 29.54 29.72 4,205,279 -0.27(-0.90%)
Jan 06, 2020 30.20 30.27 29.86 29.99 4,640,348 -0.40(-1.32%)
Jan 03, 2020 30.25 30.52 30.12 30.39 1,929,500 -0.33(-1.07%)
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.