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 (%)
Apr 30, 2018 22.08 22.16 21.69 21.69 4,795,518 -0.37(-1.69%)
Apr 27, 2018 22.52 22.59 22.02 22.06 3,784,198 -0.41(-1.84%)
Apr 26, 2018 22.57 22.89 21.94 22.47 6,107,300 -0.61(-2.65%)
Apr 25, 2018 23.22 23.33 22.93 23.08 5,765,226 -0.17(-0.75%)
Apr 24, 2018 23.07 23.98 22.93 23.26 7,394,551 +0.44(+1.92%)
Apr 23, 2018 22.90 22.93 22.73 22.82 1,998,554 -0.05(-0.22%)
Apr 20, 2018 22.90 22.93 22.70 22.87 2,549,834 +0.03(+0.14%)
Apr 19, 2018 22.79 22.95 22.58 22.84 3,909,192 +0.07(+0.29%)
Apr 18, 2018 22.84 22.93 22.63 22.77 2,845,687 +0.01(+0.04%)
Apr 17, 2018 22.84 22.95 22.66 22.76 2,253,815 +0.12(+0.55%)
Apr 16, 2018 22.63 22.78 22.52 22.64 2,317,394 +0.11(+0.48%)
Apr 13, 2018 22.99 23.06 22.37 22.53 2,349,638 -0.29(-1.27%)
Apr 12, 2018 22.67 22.98 22.58 22.82 2,217,552 +0.32(+1.43%)
Apr 11, 2018 22.50 22.82 22.43 22.50 2,503,130 -0.23(-1.02%)
Apr 10, 2018 22.36 22.77 22.31 22.73 3,226,893 +0.59(+2.65%)
Apr 09, 2018 22.28 22.63 22.14 22.14 3,063,898 +0.13(+0.60%)
Apr 06, 2018 22.29 22.41 21.82 22.01 1,828,849 -0.49(-2.17%)
Apr 05, 2018 22.35 22.63 22.27 22.50 2,927,080 +0.39(+1.76%)
Apr 04, 2018 21.70 22.15 21.63 22.11 3,126,405 +0.01(+0.04%)
Apr 03, 2018 21.97 22.27 21.78 22.10 3,124,674 +0.26(+1.17%)
Apr 02, 2018 22.32 22.40 21.55 21.84 2,935,382 -0.60(-2.69%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.46(+2.11%)
Mar 28, 2018 21.74 22.04 21.66 21.98 3,736,351 +0.31(+1.41%)
Mar 27, 2018 22.11 22.23 21.52 21.68 3,320,204 -0.38(-1.72%)
Mar 26, 2018 21.70 22.13 21.70 22.06 3,040,357 +0.61(+2.85%)
Mar 23, 2018 21.98 22.06 21.45 21.45 4,017,576 -0.45(-2.04%)
Mar 22, 2018 22.45 22.58 21.89 21.89 3,056,637 -0.82(-3.60%)
Mar 21, 2018 22.67 22.91 22.57 22.71 2,008,414 +0.05(+0.22%)
Mar 20, 2018 22.59 22.72 22.52 22.66 3,513,673 +0.09(+0.40%)
Mar 19, 2018 22.82 22.93 22.32 22.57 3,563,117 -0.32(-1.41%)
Mar 16, 2018 22.70 22.99 22.53 22.89 4,816,025 +0.18(+0.80%)
Mar 15, 2018 23.08 23.13 22.47 22.71 6,077,079 -0.31(-1.36%)
Mar 14, 2018 23.59 23.65 22.89 23.03 3,758,629 -0.60(-2.52%)
Mar 13, 2018 23.80 23.87 23.60 23.62 2,926,999 -0.11(-0.45%)
Mar 12, 2018 23.70 23.91 23.52 23.73 3,339,498 +0.08(+0.35%)
Mar 09, 2018 23.49 23.82 23.41 23.65 3,544,724 +0.36(+1.56%)
Mar 08, 2018 23.52 23.57 23.10 23.28 1,938,612 -0.17(-0.71%)
Mar 07, 2018 23.51 23.45 3,071,799 +0.20(+0.85%)
Mar 06, 2018 23.19 23.46 23.09 23.25 3,410,607 +0.16(+0.68%)
Mar 05, 2018 22.77 23.23 22.69 23.09 2,787,804 +0.19(+0.83%)
Mar 02, 2018 22.53 22.94 22.10 22.90 3,314,447 +0.25(+1.09%)
Mar 01, 2018 23.01 23.25 22.56 22.65 4,004,801 -0.41(-1.79%)
Feb 28, 2018 23.12 23.52 23.03 23.07 3,631,643 +0.01(+0.04%)
Feb 27, 2018 23.28 23.51 23.06 23.06 3,996,740 -0.21(-0.89%)
Feb 26, 2018 23.13 23.55 23.13 23.27 3,957,596 +0.07(+0.28%)
Feb 23, 2018 23.24 23.32 23.08 23.20 4,061,727 +0.14(+0.61%)
Feb 22, 2018 23.03 23.06 2,286,378 -0.43(-1.83%)
Feb 21, 2018 23.69 23.96 23.49 23.49 2,707,822 -0.24(-1.01%)
Feb 20, 2018 23.52 23.93 23.49 23.73 2,700,298 +0.02(+0.10%)
Feb 16, 2018 23.70 23.70 23.70 0 -0.05(-0.21%)
Feb 15, 2018 23.84 23.85 23.46 23.75 2,628,585 +0.20(+0.84%)
Feb 14, 2018 23.20 23.62 23.18 23.56 4,924,661 +0.15(+0.64%)
Feb 13, 2018 23.15 23.58 23.09 23.41 2,645,360 +0.20(+0.86%)
Feb 12, 2018 22.96 23.42 22.86 23.21 3,118,526 +0.41(+1.81%)
Feb 09, 2018 22.76 23.06 22.22 22.79 5,382,479 +0.30(+1.32%)
Feb 08, 2018 23.59 23.65 22.48 22.50 6,016,925 -0.98(-4.19%)
Feb 07, 2018 23.23 23.89 23.23 23.48 3,574,831 +0.16(+0.67%)
Feb 06, 2018 22.36 23.48 22.32 23.32 6,096,199 +0.09(+0.39%)
Feb 05, 2018 23.65 24.09 23.03 23.23 3,701,001 -0.65(-2.73%)
Feb 02, 2018 24.85 24.86 23.75 23.89 4,920,204 -1.03(-4.15%)
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.