Skip to main content

Ally Financial (NY: ALLY )

40.51 +0.70 (+1.75%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.48 26.76 26.41 26.65 2,101,269 +0.17(+0.66%)
Dec 30, 2019 26.72 26.82 26.41 26.48 2,572,104 -0.20(-0.75%)
Dec 27, 2019 26.78 26.90 26.66 26.68 2,036,597 -0.11(-0.42%)
Dec 26, 2019 26.79 26.95 26.59 26.79 3,824,698 +0.03(+0.10%)
Dec 24, 2019 27.01 27.12 26.72 26.76 2,015,613 -0.10(-0.36%)
Dec 23, 2019 26.90 27.09 26.81 26.86 4,217,650 -0.01(-0.03%)
Dec 20, 2019 27.53 27.65 26.83 26.87 9,160,731 -0.48(-1.75%)
Dec 19, 2019 27.38 27.62 27.31 27.35 3,225,730 +0.02(+0.06%)
Dec 18, 2019 27.72 27.78 27.31 27.33 3,901,990 -0.36(-1.29%)
Dec 17, 2019 27.44 27.87 27.36 27.69 5,070,235 +0.37(+1.34%)
Dec 16, 2019 27.66 27.85 27.31 27.32 4,414,528 -0.11(-0.41%)
Dec 13, 2019 27.84 28.12 27.42 27.44 2,527,027 -0.40(-1.44%)
Dec 12, 2019 27.38 28.01 27.38 27.84 3,484,254 +0.35(+1.27%)
Dec 11, 2019 27.39 27.55 27.33 27.49 2,078,901 +0.12(+0.45%)
Dec 10, 2019 27.38 27.59 27.35 27.37 1,978,394 -0.19(-0.70%)
Dec 09, 2019 27.61 27.74 27.51 27.56 2,195,341 -0.05(-0.19%)
Dec 06, 2019 27.58 27.80 27.52 27.61 2,299,872 +0.41(+1.51%)
Dec 05, 2019 27.19 27.43 27.08 27.20 2,451,912 +0.10(+0.39%)
Dec 04, 2019 27.10 27.39 27.03 27.10 3,743,663 +0.10(+0.36%)
Dec 03, 2019 27.18 27.25 26.52 27.00 3,758,296 -0.48(-1.75%)
Dec 02, 2019 27.90 27.96 27.42 27.48 2,789,040 -0.29(-1.04%)
Nov 29, 2019 27.92 28.09 27.74 27.77 2,266,160 -0.31(-1.12%)
Nov 27, 2019 27.71 28.12 27.64 28.08 4,068,836 +0.20(+0.72%)
Nov 26, 2019 28.06 28.23 27.48 27.88 4,386,134 -0.31(-1.08%)
Nov 25, 2019 28.04 28.26 27.50 28.19 7,216,969 +0.08(+0.28%)
Nov 22, 2019 26.90 28.16 26.85 28.11 11,547,749 +1.33(+4.98%)
Nov 21, 2019 26.93 27.03 26.72 26.77 4,088,580 -0.10(-0.36%)
Nov 20, 2019 26.83 27.05 26.73 26.87 4,728,610 +0.07(+0.26%)
Nov 19, 2019 26.80 26.99 26.61 26.80 3,716,861 +0.04(+0.16%)
Nov 18, 2019 26.85 26.90 26.39 26.76 3,728,060 -0.17(-0.62%)
Nov 15, 2019 27.07 27.29 26.82 26.92 3,102,883 +0.03(+0.10%)
Nov 14, 2019 26.69 27.03 26.65 26.90 3,237,470 +0.14(+0.52%)
Nov 13, 2019 26.89 27.01 26.74 26.76 2,646,671 -0.41(-1.51%)
Nov 12, 2019 27.38 27.54 27.14 27.17 3,294,512 -0.23(-0.83%)
Nov 11, 2019 27.26 27.58 27.25 27.39 1,787,570 -0.13(-0.48%)
Nov 08, 2019 27.55 27.65 27.23 27.52 2,559,019 -0.21(-0.75%)
Nov 07, 2019 27.99 28.32 27.70 27.73 4,620,355 -0.09(-0.31%)
Nov 06, 2019 28.33 28.33 27.75 27.82 3,328,251 -0.54(-1.91%)
Nov 05, 2019 27.89 28.55 27.89 28.36 6,287,145 +0.55(+1.98%)
Nov 04, 2019 27.50 27.84 27.47 27.81 5,113,676 +0.56(+2.05%)
Nov 01, 2019 26.95 27.31 26.95 27.25 2,019,741 +0.54(+2.02%)
Oct 31, 2019 26.92 27.04 26.51 26.71 2,561,725 -0.36(-1.32%)
Oct 30, 2019 27.12 27.12 26.71 27.07 2,659,110 +0.01(+0.03%)
Oct 29, 2019 27.06 27.41 26.97 27.06 2,391,473 -0.09(-0.32%)
Oct 28, 2019 26.89 27.18 26.88 27.15 2,998,049 +0.42(+1.56%)
Oct 25, 2019 26.35 26.88 26.35 26.73 2,446,901 +0.24(+0.92%)
Oct 24, 2019 26.71 26.87 26.38 26.49 3,902,932 -0.23(-0.88%)
Oct 23, 2019 26.59 26.77 26.55 26.72 3,876,004 -0.03(-0.13%)
Oct 22, 2019 26.69 26.98 26.50 26.76 3,821,109 +0.14(+0.52%)
Oct 21, 2019 26.35 26.82 26.35 26.62 5,417,907 +0.35(+1.32%)
Oct 18, 2019 26.32 26.48 26.18 26.27 4,246,076 -0.21(-0.79%)
Oct 17, 2019 26.71 26.93 26.19 26.48 8,034,090 -0.09(-0.33%)
Oct 16, 2019 27.75 27.75 26.25 26.57 11,949,829 -1.21(-4.34%)
Oct 15, 2019 27.26 28.02 27.20 27.77 6,850,171 +0.59(+2.17%)
Oct 14, 2019 27.06 27.27 26.97 27.18 2,622,397 +0.02(+0.06%)
Oct 11, 2019 27.17 27.60 27.16 27.17 5,138,458 +0.38(+1.42%)
Oct 10, 2019 26.47 26.84 26.46 26.78 5,403,577 +0.37(+1.41%)
Oct 09, 2019 26.35 26.52 26.17 26.41 4,384,006 +0.29(+1.10%)
Oct 08, 2019 26.83 26.86 26.12 26.12 6,312,175 -1.12(-4.11%)
Oct 07, 2019 27.44 27.52 27.16 27.24 7,006,847 -0.34(-1.23%)
Oct 04, 2019 27.34 27.60 27.17 27.58 3,680,671 +0.24(+0.89%)
Oct 03, 2019 27.23 27.38 26.82 27.34 4,813,080 +0.06(+0.22%)
Oct 02, 2019 27.88 27.88 26.97 27.28 7,204,070 -0.88(-3.14%)
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.