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 (%)
Oct 30, 2020 25.20 25.45 24.64 25.32 4,537,714 +0.06(+0.23%)
Oct 29, 2020 25.10 25.67 24.97 25.26 4,610,717 +0.23(+0.91%)
Oct 28, 2020 25.03 25.52 24.37 25.04 5,860,508 -0.68(-2.64%)
Oct 27, 2020 26.68 26.74 25.70 25.71 4,022,465 -1.11(-4.14%)
Oct 26, 2020 26.96 26.98 26.38 26.83 4,217,240 -0.57(-2.10%)
Oct 23, 2020 27.24 27.55 27.01 27.40 3,804,560 +0.22(+0.80%)
Oct 22, 2020 26.42 27.28 26.32 27.18 5,533,658 +0.93(+3.55%)
Oct 21, 2020 27.03 27.42 26.23 26.25 5,944,929 -0.54(-2.01%)
Oct 20, 2020 27.12 27.52 26.79 26.79 5,233,909 -0.02(-0.07%)
Oct 19, 2020 27.38 28.30 26.75 26.81 9,466,185 -0.17(-0.63%)
Oct 16, 2020 26.61 27.49 26.30 26.98 8,994,229 +0.72(+2.73%)
Oct 15, 2020 25.37 26.29 25.19 26.26 5,505,412 +0.45(+1.75%)
Oct 14, 2020 26.05 26.43 25.80 25.81 4,855,032 -0.20(-0.76%)
Oct 13, 2020 26.28 26.63 25.93 26.01 4,232,187 -0.12(-0.47%)
Oct 12, 2020 26.74 26.74 26.00 26.13 3,285,560 -0.11(-0.43%)
Oct 09, 2020 26.52 26.71 26.09 26.24 4,387,216 -0.06(-0.21%)
Oct 08, 2020 26.15 26.37 25.66 26.30 3,378,371 +0.29(+1.12%)
Oct 07, 2020 25.93 26.27 25.46 26.01 5,973,618 +0.89(+3.53%)
Oct 06, 2020 25.91 26.22 24.90 25.12 5,591,433 -0.44(-1.73%)
Oct 05, 2020 25.35 25.85 25.20 25.56 6,128,032 +0.60(+2.42%)
Oct 02, 2020 23.54 25.06 23.23 24.96 5,077,806 +0.93(+3.88%)
Oct 01, 2020 23.86 24.10 23.49 24.03 3,091,950 +0.41(+1.72%)
Sep 30, 2020 23.13 24.07 23.13 23.62 5,367,766 +0.58(+2.54%)
Sep 29, 2020 23.32 23.57 23.00 23.04 4,114,243 -0.46(-1.96%)
Sep 28, 2020 23.75 23.92 23.40 23.50 4,919,825 +0.41(+1.80%)
Sep 25, 2020 22.00 23.16 21.95 23.08 5,153,371 +0.88(+3.95%)
Sep 24, 2020 22.09 22.71 21.49 22.21 6,739,311 +0.16(+0.73%)
Sep 23, 2020 23.04 23.51 22.00 22.05 7,312,817 -0.74(-3.27%)
Sep 22, 2020 23.18 23.55 22.60 22.79 8,076,356 -0.34(-1.47%)
Sep 21, 2020 23.26 23.48 22.57 23.13 7,793,539 -1.07(-4.44%)
Sep 18, 2020 24.55 24.82 24.07 24.21 6,772,920 -0.38(-1.53%)
Sep 17, 2020 23.83 24.72 23.65 24.58 5,725,420 +0.37(+1.52%)
Sep 16, 2020 23.54 24.55 23.12 24.22 11,679,228 +0.85(+3.63%)
Sep 15, 2020 23.43 24.04 22.80 23.37 7,842,004 +0.37(+1.60%)
Sep 14, 2020 22.62 23.45 22.54 23.00 4,459,684 +0.47(+2.09%)
Sep 11, 2020 22.31 22.59 21.96 22.53 5,018,161 +0.26(+1.18%)
Sep 10, 2020 22.83 23.27 22.26 22.27 5,331,889 -0.45(-1.99%)
Sep 09, 2020 23.02 23.08 22.71 22.72 4,009,737 -0.09(-0.41%)
Sep 08, 2020 23.23 23.57 22.77 22.81 5,539,594 -0.97(-4.08%)
Sep 04, 2020 22.93 24.04 22.78 23.78 7,530,160 +1.39(+6.18%)
Sep 03, 2020 22.32 22.83 22.07 22.40 7,852,854 +0.21(+0.93%)
Sep 02, 2020 21.65 22.31 21.41 22.19 3,599,631 +0.60(+2.79%)
Sep 01, 2020 21.36 21.86 21.21 21.59 2,906,766 +0.03(+0.13%)
Aug 31, 2020 22.21 22.27 21.56 21.56 4,767,410 -0.63(-2.85%)
Aug 28, 2020 22.05 22.30 21.70 22.19 3,267,965 +0.39(+1.77%)
Aug 27, 2020 21.00 21.97 20.99 21.80 3,805,151 +0.79(+3.77%)
Aug 26, 2020 21.35 21.35 20.88 21.01 2,460,364 -0.20(-0.93%)
Aug 25, 2020 21.84 22.07 21.20 21.21 2,987,512 -0.38(-1.75%)
Aug 24, 2020 20.34 21.67 20.32 21.59 8,137,392 +1.22(+6.02%)
Aug 21, 2020 20.59 20.59 20.13 20.36 5,016,781 -0.23(-1.10%)
Aug 20, 2020 20.57 20.83 20.40 20.59 3,911,575 -0.40(-1.89%)
Aug 19, 2020 20.69 21.04 20.54 20.98 3,444,746 +0.32(+1.55%)
Aug 18, 2020 20.79 21.03 20.50 20.66 3,014,043 -0.01(-0.05%)
Aug 17, 2020 21.22 21.29 20.67 20.67 3,684,194 -0.66(-3.09%)
Aug 14, 2020 20.73 21.55 20.58 21.33 2,553,602 +0.32(+1.52%)
Aug 13, 2020 20.66 21.14 20.55 21.01 3,928,356 +0.11(+0.54%)
Aug 12, 2020 21.63 21.63 20.57 20.90 3,525,824 -0.24(-1.11%)
Aug 11, 2020 21.48 21.83 21.06 21.13 4,380,391 +0.41(+2.00%)
Aug 10, 2020 20.26 20.98 20.25 20.72 3,467,066 +0.49(+2.42%)
Aug 07, 2020 19.67 20.26 19.46 20.23 3,408,270 +0.36(+1.80%)
Aug 06, 2020 19.85 20.21 19.81 19.87 3,200,929 -0.18(-0.89%)
Aug 05, 2020 19.64 20.05 19.43 20.05 3,947,742 +0.68(+3.50%)
Aug 04, 2020 19.35 19.75 19.16 19.37 3,507,683 +0.01(+0.05%)
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.