Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.19 13.40 12.34 12.48 9,911,694 -0.77(-5.81%)
Mar 30, 2020 13.60 13.72 12.97 13.25 6,840,287 -0.39(-2.85%)
Mar 27, 2020 13.96 14.14 13.35 13.64 6,366,209 -1.21(-8.15%)
Mar 26, 2020 14.65 16.03 14.31 14.85 12,891,388 +0.69(+4.89%)
Mar 25, 2020 13.58 14.68 13.01 14.16 13,806,018 +1.82(+14.72%)
Mar 24, 2020 11.44 12.37 11.20 12.34 13,690,095 +1.85(+17.64%)
Mar 23, 2020 10.04 10.67 9.175 10.49 13,056,407 +0.37(+3.68%)
Mar 20, 2020 11.43 11.94 10.08 10.12 14,125,558 -1.02(-9.16%)
Mar 19, 2020 10.47 12.05 9.728 11.14 17,436,406 +0.47(+4.38%)
Mar 18, 2020 13.15 13.32 8.838 10.67 15,241,565 -3.23(-23.21%)
Mar 17, 2020 14.20 14.99 12.30 13.90 13,800,723 -0.02(-0.12%)
Mar 16, 2020 16.10 16.33 13.89 13.91 6,888,995 -3.87(-21.78%)
Mar 13, 2020 17.88 18.20 16.40 17.79 7,671,692 +0.86(+5.06%)
Mar 12, 2020 16.72 17.36 16.07 16.93 7,796,399 -0.99(-5.50%)
Mar 11, 2020 18.83 19.02 17.61 17.92 7,139,233 -1.46(-7.54%)
Mar 10, 2020 18.95 19.50 18.30 19.38 5,474,099 +1.17(+6.41%)
Mar 09, 2020 19.51 19.79 17.86 18.21 6,105,745 -2.79(-13.30%)
Mar 06, 2020 20.65 21.55 20.55 21.00 5,741,511 -0.38(-1.78%)
Mar 05, 2020 21.55 21.64 21.17 21.39 5,104,774 -0.96(-4.30%)
Mar 04, 2020 21.61 22.53 21.49 22.34 4,900,710 +1.05(+4.91%)
Mar 03, 2020 22.06 22.18 21.24 21.30 6,918,506 -0.86(-3.86%)
Mar 02, 2020 21.81 22.16 21.39 22.15 5,652,290 +0.48(+2.19%)
Feb 28, 2020 21.15 21.91 21.12 21.68 9,615,635 -0.28(-1.26%)
Feb 27, 2020 21.90 22.50 21.14 21.96 7,740,652 -0.50(-2.23%)
Feb 26, 2020 22.79 23.06 22.31 22.46 6,408,875 -0.12(-0.54%)
Feb 25, 2020 23.71 23.81 22.46 22.58 8,899,732 -1.12(-4.74%)
Feb 24, 2020 23.75 24.14 23.48 23.70 6,826,659 -0.92(-3.72%)
Feb 21, 2020 25.31 25.59 24.59 24.62 8,454,357 -0.80(-3.16%)
Feb 20, 2020 24.64 25.46 24.54 25.42 12,671,540 +0.93(+3.78%)
Feb 19, 2020 24.47 24.94 24.26 24.50 21,634,466 -3.20(-11.55%)
Feb 18, 2020 28.28 28.41 27.62 27.70 3,272,977 -0.71(-2.50%)
Feb 14, 2020 28.61 28.62 28.29 28.41 2,044,782 -0.18(-0.64%)
Feb 13, 2020 28.48 28.63 28.35 28.59 2,318,570 +0.10(+0.33%)
Feb 12, 2020 28.61 28.83 28.37 28.49 2,935,937 +0.12(+0.43%)
Feb 11, 2020 28.39 28.63 28.35 28.37 3,178,794 +0.16(+0.58%)
Feb 10, 2020 28.10 28.28 27.96 28.21 3,133,318 +0.04(+0.15%)
Feb 07, 2020 28.00 28.22 27.82 28.16 3,079,778 -0.05(-0.18%)
Feb 06, 2020 28.58 28.62 28.17 28.22 3,961,248 -0.20(-0.70%)
Feb 05, 2020 28.20 28.49 28.16 28.42 3,792,627 +0.59(+2.11%)
Feb 04, 2020 27.98 28.04 27.67 27.83 4,874,169 +0.18(+0.66%)
Feb 03, 2020 27.82 28.19 27.60 27.65 4,444,949 -0.05(-0.19%)
Jan 31, 2020 27.84 27.95 27.54 27.70 4,589,254 -0.36(-1.29%)
Jan 30, 2020 27.45 28.10 27.40 28.06 5,017,670 +0.34(+1.22%)
Jan 29, 2020 27.45 27.92 27.42 27.72 3,207,725 +0.43(+1.57%)
Jan 28, 2020 27.22 27.59 27.10 27.29 4,173,499 +0.34(+1.24%)
Jan 27, 2020 27.03 27.13 26.85 26.96 4,808,207 -0.67(-2.43%)
Jan 24, 2020 28.10 28.11 27.41 27.63 5,472,854 -0.48(-1.71%)
Jan 23, 2020 27.74 28.14 27.36 28.11 7,607,406 +0.34(+1.21%)
Jan 22, 2020 27.35 27.83 26.92 27.78 8,775,190 +1.76(+6.77%)
Jan 21, 2020 25.96 26.51 25.91 26.01 10,657,138 -0.16(-0.62%)
Jan 17, 2020 26.58 26.58 26.15 26.18 4,671,823 -0.27(-1.01%)
Jan 16, 2020 26.24 26.45 26.18 26.44 4,548,131 +0.37(+1.42%)
Jan 15, 2020 26.00 26.22 25.76 26.07 3,139,248 +0.07(+0.26%)
Jan 14, 2020 25.69 26.25 25.62 26.00 3,631,965 +0.21(+0.80%)
Jan 13, 2020 25.75 25.81 25.53 25.80 3,846,972 +0.05(+0.20%)
Jan 10, 2020 25.94 26.06 25.67 25.75 3,539,376 -0.24(-0.93%)
Jan 09, 2020 26.20 26.30 25.82 25.99 4,868,628 -0.04(-0.17%)
Jan 08, 2020 25.61 26.30 25.61 26.03 4,704,664 +0.48(+1.88%)
Jan 07, 2020 25.63 25.80 25.39 25.55 4,891,890 -0.23(-0.90%)
Jan 06, 2020 25.96 26.02 25.67 25.78 5,397,995 -0.34(-1.32%)
Jan 03, 2020 26.00 26.24 25.89 26.12 2,244,536 -0.28(-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.