Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.09 14.32 13.18 13.33 9,276,400 -0.82(-5.81%)
Mar 30, 2020 14.53 14.66 13.86 14.16 6,401,856 -0.42(-2.85%)
Mar 27, 2020 14.91 15.10 14.27 14.57 5,958,164 -1.29(-8.15%)
Mar 26, 2020 15.65 17.13 15.29 15.86 12,065,109 +0.74(+4.89%)
Mar 25, 2020 14.51 15.69 13.90 15.13 12,921,116 +1.94(+14.72%)
Mar 24, 2020 12.22 13.21 11.97 13.18 12,812,623 +1.98(+17.64%)
Mar 23, 2020 10.73 11.40 9.803 11.21 12,219,551 +0.40(+3.68%)
Mar 20, 2020 12.21 12.76 10.77 10.81 13,220,174 -1.09(-9.16%)
Mar 19, 2020 11.19 12.88 10.39 11.90 16,318,813 +0.50(+4.38%)
Mar 18, 2020 14.05 14.23 9.443 11.40 14,264,650 -3.45(-23.21%)
Mar 17, 2020 15.17 16.02 13.14 14.85 12,916,160 -0.02(-0.12%)
Mar 16, 2020 17.20 17.45 14.84 14.87 6,447,442 -4.14(-21.78%)
Mar 13, 2020 19.11 19.45 17.52 19.01 7,179,971 +0.91(+5.06%)
Mar 12, 2020 17.87 18.55 17.17 18.09 7,296,685 -1.05(-5.50%)
Mar 11, 2020 20.11 20.32 18.81 19.14 6,681,641 -1.56(-7.54%)
Mar 10, 2020 20.24 20.84 19.55 20.71 5,123,234 +1.25(+6.41%)
Mar 09, 2020 20.84 21.15 19.08 19.46 5,714,395 -2.98(-13.30%)
Mar 06, 2020 22.06 23.03 21.96 22.44 5,373,506 -0.41(-1.78%)
Mar 05, 2020 23.03 23.12 22.62 22.85 4,777,581 -1.03(-4.30%)
Mar 04, 2020 23.09 24.07 22.96 23.88 4,586,597 +1.12(+4.91%)
Mar 03, 2020 23.57 23.70 22.69 22.76 6,475,061 -0.91(-3.86%)
Mar 02, 2020 23.30 23.68 22.85 23.67 5,290,004 +0.51(+2.19%)
Feb 28, 2020 22.60 23.41 22.57 23.16 8,999,316 -0.30(-1.26%)
Feb 27, 2020 23.40 24.04 22.59 23.46 7,244,511 -0.54(-2.23%)
Feb 26, 2020 24.35 24.64 23.84 24.00 5,998,095 -0.13(-0.54%)
Feb 25, 2020 25.34 25.45 24.00 24.12 8,329,299 -1.20(-4.74%)
Feb 24, 2020 25.38 25.80 25.09 25.33 6,389,101 -0.98(-3.72%)
Feb 21, 2020 27.04 27.34 26.28 26.31 7,912,471 -0.86(-3.16%)
Feb 20, 2020 26.33 27.20 26.22 27.16 11,859,352 +0.99(+3.78%)
Feb 19, 2020 26.15 26.65 25.93 26.18 20,247,796 -3.42(-11.55%)
Feb 18, 2020 30.21 30.35 29.51 29.59 3,063,194 -0.76(-2.50%)
Feb 14, 2020 30.56 30.58 30.23 30.35 1,913,721 -0.19(-0.64%)
Feb 13, 2020 30.44 30.59 30.29 30.55 2,169,960 +0.10(+0.33%)
Feb 12, 2020 30.56 30.80 30.32 30.44 2,747,757 +0.13(+0.43%)
Feb 11, 2020 30.33 30.59 30.29 30.32 2,975,048 +0.18(+0.58%)
Feb 10, 2020 30.03 30.21 29.87 30.14 2,932,487 +0.05(+0.15%)
Feb 07, 2020 29.92 30.15 29.73 30.09 2,882,378 -0.06(-0.18%)
Feb 06, 2020 30.54 30.58 30.10 30.15 3,707,350 -0.21(-0.70%)
Feb 05, 2020 30.13 30.44 30.08 30.36 3,549,537 +0.63(+2.11%)
Feb 04, 2020 29.90 29.96 29.56 29.73 4,561,757 +0.19(+0.66%)
Feb 03, 2020 29.72 30.12 29.49 29.54 4,160,048 -0.06(-0.19%)
Jan 31, 2020 29.75 29.87 29.43 29.59 4,295,103 -0.39(-1.29%)
Jan 30, 2020 29.33 30.02 29.28 29.98 4,696,061 +0.36(+1.22%)
Jan 29, 2020 29.33 29.83 29.30 29.62 3,002,124 +0.46(+1.57%)
Jan 28, 2020 29.09 29.48 28.96 29.16 3,905,996 +0.36(+1.24%)
Jan 27, 2020 28.88 28.98 28.69 28.80 4,500,022 -0.72(-2.43%)
Jan 24, 2020 30.03 30.04 29.29 29.52 5,122,068 -0.51(-1.71%)
Jan 23, 2020 29.64 30.06 29.24 30.04 7,119,806 +0.36(+1.21%)
Jan 22, 2020 29.23 29.73 28.77 29.68 8,212,740 +1.88(+6.77%)
Jan 21, 2020 27.74 28.33 27.68 27.79 9,974,063 -0.17(-0.62%)
Jan 17, 2020 28.40 28.40 27.94 27.97 4,372,380 -0.28(-1.01%)
Jan 16, 2020 28.04 28.26 27.98 28.25 4,256,617 +0.39(+1.42%)
Jan 15, 2020 27.79 28.01 27.53 27.86 2,938,037 +0.07(+0.26%)
Jan 14, 2020 27.45 28.05 27.37 27.79 3,399,172 +0.22(+0.80%)
Jan 13, 2020 27.51 27.57 27.28 27.56 3,600,399 +0.06(+0.20%)
Jan 10, 2020 27.71 27.84 27.43 27.51 3,312,518 -0.26(-0.93%)
Jan 09, 2020 28.00 28.10 27.58 27.77 4,556,571 -0.05(-0.17%)
Jan 08, 2020 27.36 28.10 27.36 27.81 4,403,116 +0.51(+1.88%)
Jan 07, 2020 27.38 27.56 27.13 27.30 4,578,342 -0.25(-0.90%)
Jan 06, 2020 27.74 27.80 27.43 27.55 5,052,007 -0.37(-1.32%)
Jan 03, 2020 27.79 28.03 27.67 27.91 2,100,672 -0.30(-1.07%)
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.