Skip to main content

Ally Financial (NY: ALLY )

25.92 -1.09 (-4.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.98 23.98 23.98 0 +0.49(+2.11%)
Mar 28, 2018 23.23 23.55 23.15 23.49 3,496,868 +0.33(+1.41%)
Mar 27, 2018 23.62 23.76 23.00 23.16 3,107,395 -0.41(-1.72%)
Mar 26, 2018 23.19 23.64 23.19 23.57 2,845,485 +0.65(+2.85%)
Mar 23, 2018 23.48 23.57 22.92 22.92 3,760,068 -0.48(-2.04%)
Mar 22, 2018 23.98 24.12 23.38 23.39 2,860,721 -0.87(-3.60%)
Mar 21, 2018 24.22 24.48 24.12 24.27 1,879,684 +0.05(+0.22%)
Mar 20, 2018 24.14 24.28 24.06 24.21 3,288,463 +0.10(+0.40%)
Mar 19, 2018 24.38 24.50 23.84 24.12 3,334,738 -0.34(-1.41%)
Mar 16, 2018 24.25 24.57 24.07 24.46 4,507,340 +0.19(+0.80%)
Mar 15, 2018 24.67 24.72 24.01 24.27 5,687,566 -0.34(-1.36%)
Mar 14, 2018 25.20 25.27 24.46 24.60 3,517,718 -0.64(-2.52%)
Mar 13, 2018 25.43 25.51 25.21 25.24 2,739,392 -0.11(-0.45%)
Mar 12, 2018 25.33 25.55 25.13 25.35 3,125,452 +0.09(+0.35%)
Mar 09, 2018 25.10 25.45 25.02 25.27 3,317,523 +0.39(+1.56%)
Mar 08, 2018 25.13 25.19 24.68 24.88 1,814,356 -0.18(-0.70%)
Mar 07, 2018 25.12 25.05 2,874,911 +0.21(+0.85%)
Mar 06, 2018 24.78 25.06 24.67 24.84 3,192,003 +0.17(+0.68%)
Mar 05, 2018 24.33 24.82 24.25 24.67 2,609,118 +0.20(+0.83%)
Mar 02, 2018 24.07 24.52 23.61 24.47 3,102,007 +0.27(+1.09%)
Mar 01, 2018 24.59 24.84 24.10 24.21 3,748,112 -0.44(-1.79%)
Feb 28, 2018 24.70 25.13 24.60 24.65 3,398,872 +0.01(+0.04%)
Feb 27, 2018 24.88 25.12 24.64 24.64 3,740,568 -0.22(-0.89%)
Feb 26, 2018 24.71 25.16 24.71 24.86 3,703,933 +0.07(+0.29%)
Feb 23, 2018 24.83 24.92 24.66 24.79 3,801,389 +0.15(+0.61%)
Feb 22, 2018 24.61 24.64 2,139,832 -0.46(-1.83%)
Feb 21, 2018 25.31 25.60 25.10 25.10 2,534,263 -0.26(-1.01%)
Feb 20, 2018 25.13 25.57 25.10 25.35 2,527,221 +0.03(+0.10%)
Feb 16, 2018 25.33 25.33 25.33 0 -0.05(-0.21%)
Feb 15, 2018 25.47 25.49 25.06 25.38 2,460,105 +0.21(+0.84%)
Feb 14, 2018 24.79 25.24 24.76 25.17 4,609,013 +0.16(+0.64%)
Feb 13, 2018 24.74 25.20 24.67 25.01 2,475,804 +0.21(+0.85%)
Feb 12, 2018 24.53 25.03 24.43 24.80 2,918,643 +0.44(+1.81%)
Feb 09, 2018 24.32 24.64 23.74 24.36 5,037,487 +0.32(+1.32%)
Feb 08, 2018 25.20 25.27 24.02 24.04 5,631,268 -1.05(-4.19%)
Feb 07, 2018 24.82 25.53 24.82 25.09 3,345,701 +0.17(+0.67%)
Feb 06, 2018 23.89 25.09 23.85 24.92 5,705,461 +0.10(+0.39%)
Feb 05, 2018 25.27 25.74 24.60 24.82 3,463,784 -0.70(-2.73%)
Feb 02, 2018 26.55 26.56 25.38 25.52 4,604,842 -1.10(-4.15%)
Feb 01, 2018 26.23 26.81 26.18 26.63 4,905,929 +0.33(+1.24%)
Jan 31, 2018 27.09 27.18 26.09 26.30 12,141,879 -0.82(-3.03%)
Jan 30, 2018 26.21 27.53 26.14 27.12 6,820,397 +0.48(+1.78%)
Jan 29, 2018 26.68 26.95 26.56 26.65 5,977,777 -0.07(-0.26%)
Jan 26, 2018 26.50 26.77 26.39 26.72 3,304,006 +0.25(+0.93%)
Jan 25, 2018 26.73 26.74 26.32 26.47 3,362,418 -0.13(-0.50%)
Jan 24, 2018 26.74 26.90 26.43 26.60 3,099,754 -0.10(-0.36%)
Jan 23, 2018 26.82 26.83 26.51 26.70 3,869,390 -0.26(-0.98%)
Jan 22, 2018 26.73 26.96 26.68 26.96 2,788,115 +0.18(+0.66%)
Jan 19, 2018 26.65 26.83 26.43 26.79 3,667,960 +0.07(+0.26%)
Jan 18, 2018 26.92 27.05 26.65 26.72 3,629,401 -0.22(-0.82%)
Jan 17, 2018 26.87 27.01 26.57 26.94 4,163,619 +0.27(+1.02%)
Jan 16, 2018 27.02 27.23 26.63 26.66 3,237,887 -0.19(-0.72%)
Jan 12, 2018 26.86 26.86 26.86 0 +0.03(+0.10%)
Jan 11, 2018 26.52 26.88 26.52 26.83 2,790,881 +0.39(+1.46%)
Jan 10, 2018 26.96 26.34 26.44 5,950,740 -0.28(-1.05%)
Jan 09, 2018 26.34 26.79 26.26 26.73 4,185,738 +0.48(+1.84%)
Jan 08, 2018 26.60 26.61 26.10 26.24 3,506,433 -0.34(-1.29%)
Jan 05, 2018 26.31 26.60 26.10 26.58 6,039,428 +0.44(+1.68%)
Jan 04, 2018 25.94 26.35 25.78 26.14 3,615,840 +0.38(+1.47%)
Jan 03, 2018 25.91 25.97 25.63 25.77 4,203,603 -0.12(-0.48%)
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.