Skip to main content

Ally Financial (NY: ALLY )

40.55 +0.73 (+1.85%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.25 28.36 27.94 28.10 4,523,742 -0.37(-1.29%)
Jan 30, 2020 27.84 28.50 27.80 28.47 4,946,043 +0.34(+1.22%)
Jan 29, 2020 27.85 28.33 27.82 28.12 3,161,934 +0.44(+1.57%)
Jan 28, 2020 27.62 27.99 27.50 27.69 4,113,922 +0.34(+1.24%)
Jan 27, 2020 27.42 27.52 27.24 27.35 4,739,570 -0.68(-2.43%)
Jan 24, 2020 28.51 28.52 27.81 28.03 5,394,729 -0.49(-1.71%)
Jan 23, 2020 28.14 28.54 27.76 28.52 7,498,811 +0.34(+1.21%)
Jan 22, 2020 27.75 28.23 27.31 28.18 8,649,924 +1.79(+6.77%)
Jan 21, 2020 26.34 26.90 26.28 26.39 10,505,007 -0.17(-0.62%)
Jan 17, 2020 26.97 26.97 26.53 26.56 4,605,133 -0.27(-1.01%)
Jan 16, 2020 26.62 26.83 26.56 26.83 4,483,207 +0.38(+1.42%)
Jan 15, 2020 26.38 26.60 26.14 26.45 3,094,436 +0.07(+0.26%)
Jan 14, 2020 26.06 26.63 25.99 26.38 3,580,118 +0.21(+0.80%)
Jan 13, 2020 26.12 26.18 25.90 26.17 3,792,057 +0.05(+0.20%)
Jan 10, 2020 26.31 26.43 26.05 26.12 3,488,852 -0.24(-0.93%)
Jan 09, 2020 26.58 26.68 26.19 26.36 4,799,129 -0.04(-0.17%)
Jan 08, 2020 25.98 26.68 25.98 26.41 4,637,505 +0.49(+1.88%)
Jan 07, 2020 26.00 26.17 25.76 25.92 4,822,059 -0.24(-0.90%)
Jan 06, 2020 26.34 26.40 26.04 26.15 5,320,938 -0.35(-1.32%)
Jan 03, 2020 26.38 26.62 26.27 26.50 2,212,496 -0.29(-1.07%)
Jan 02, 2020 26.77 26.85 26.53 26.79 3,542,487 +0.14(+0.52%)
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%)
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.