Skip to main content

Ally Financial (NY: ALLY )

34.46 +0.70 (+2.07%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.16 18.16 17.51 17.73 4,470,402 -0.37(-2.05%)
Jul 30, 2020 18.11 18.15 17.61 18.10 4,252,316 -0.46(-2.47%)
Jul 29, 2020 18.23 18.57 18.10 18.55 3,767,327 +0.35(+1.92%)
Jul 28, 2020 18.16 18.52 18.09 18.20 3,343,249 -0.04(-0.24%)
Jul 27, 2020 18.35 18.35 17.87 18.25 3,319,747 -0.26(-1.42%)
Jul 24, 2020 18.82 18.88 18.48 18.51 3,340,113 -0.18(-0.98%)
Jul 23, 2020 18.60 18.95 18.49 18.69 6,609,295 -0.09(-0.47%)
Jul 22, 2020 18.45 19.02 18.28 18.78 5,139,296 +0.14(+0.75%)
Jul 21, 2020 18.82 19.01 18.52 18.64 7,366,731 +0.08(+0.42%)
Jul 20, 2020 18.69 18.82 18.27 18.56 6,485,808 -0.04(-0.23%)
Jul 17, 2020 19.59 19.97 18.36 18.61 13,348,782 -0.98(-5.00%)
Jul 16, 2020 19.17 20.49 18.96 19.59 11,777,007 +0.44(+2.28%)
Jul 15, 2020 18.67 19.24 18.41 19.15 6,128,783 +0.95(+5.24%)
Jul 14, 2020 18.21 18.26 17.53 18.20 4,722,087 +0.26(+1.46%)
Jul 13, 2020 17.83 18.48 17.36 17.93 6,568,791 +0.35(+1.99%)
Jul 10, 2020 16.55 17.64 16.39 17.58 5,449,152 +0.94(+5.62%)
Jul 09, 2020 17.16 17.24 16.36 16.65 5,116,783 -0.54(-3.15%)
Jul 08, 2020 17.14 17.47 16.81 17.19 5,033,934 +0.05(+0.31%)
Jul 07, 2020 17.49 17.57 17.02 17.14 6,541,017 -0.57(-3.21%)
Jul 06, 2020 17.65 17.78 17.33 17.71 5,808,476 +0.70(+4.11%)
Jul 02, 2020 17.48 17.70 16.92 17.01 4,231,123 +0.14(+0.83%)
Jul 01, 2020 17.40 17.87 16.73 16.87 6,262,161 -0.46(-2.67%)
Jun 30, 2020 16.91 17.45 16.68 17.33 5,600,184 +0.23(+1.33%)
Jun 29, 2020 16.65 17.13 16.27 17.10 8,347,073 +0.63(+3.82%)
Jun 26, 2020 17.42 17.49 16.39 16.47 10,171,035 -1.44(-8.05%)
Jun 25, 2020 17.65 18.17 17.16 17.92 17,181,226 +1.91(+11.96%)
Jun 24, 2020 16.79 16.79 15.91 16.00 7,222,223 -0.95(-5.62%)
Jun 23, 2020 17.31 17.42 16.86 16.95 5,016,333 +0.00(+0.00%)
Jun 22, 2020 16.65 17.31 16.64 16.95 4,882,884 +0.17(+0.99%)
Jun 19, 2020 17.92 17.92 16.62 16.79 9,752,476 -0.62(-3.56%)
Jun 18, 2020 17.26 17.92 17.13 17.41 4,271,349 -0.15(-0.85%)
Jun 17, 2020 18.22 18.37 17.51 17.56 6,135,043 -0.78(-4.24%)
Jun 16, 2020 19.21 19.27 17.94 18.34 7,792,340 +0.03(+0.14%)
Jun 15, 2020 16.90 18.55 16.68 18.31 7,303,931 +0.45(+2.50%)
Jun 12, 2020 17.79 17.89 16.81 17.86 8,054,901 +1.39(+8.44%)
Jun 11, 2020 16.78 17.67 16.42 16.47 9,200,760 -1.68(-9.24%)
Jun 10, 2020 19.60 19.81 18.14 18.15 10,985,022 -1.88(-9.38%)
Jun 09, 2020 19.88 20.47 19.59 20.03 7,459,451 -0.61(-2.96%)
Jun 08, 2020 20.62 21.09 20.32 20.64 11,337,367 +0.86(+4.33%)
Jun 05, 2020 20.73 21.31 19.61 19.79 12,117,250 +1.25(+6.74%)
Jun 04, 2020 17.51 18.55 17.35 18.54 10,029,756 +0.86(+4.84%)
Jun 03, 2020 17.01 17.80 16.81 17.68 10,971,088 +1.32(+8.07%)
Jun 02, 2020 16.34 16.77 16.26 16.36 6,943,822 +0.25(+1.57%)
Jun 01, 2020 15.37 16.21 15.21 16.11 8,786,796 +0.87(+5.68%)
May 29, 2020 15.64 15.92 15.17 15.24 12,615,447 -0.81(-5.06%)
May 28, 2020 17.37 17.38 16.00 16.05 10,865,280 -0.20(-1.24%)
May 27, 2020 15.69 16.29 15.35 16.26 7,268,304 +1.47(+9.93%)
May 26, 2020 14.69 15.06 14.32 14.79 7,713,204 +0.90(+6.48%)
May 22, 2020 14.17 14.19 13.67 13.89 3,979,393 -0.21(-1.49%)
May 21, 2020 14.38 14.63 14.06 14.10 5,785,723 -0.29(-2.00%)
May 20, 2020 14.38 14.76 14.26 14.39 5,991,517 +0.44(+3.13%)
May 19, 2020 14.32 14.57 13.76 13.95 4,118,218 -0.53(-3.68%)
May 18, 2020 14.01 14.57 13.99 14.48 7,519,991 +1.16(+8.73%)
May 15, 2020 13.19 13.67 12.92 13.32 5,957,876 +0.11(+0.86%)
May 14, 2020 11.87 13.21 11.61 13.21 7,551,027 +0.99(+8.08%)
May 13, 2020 12.67 12.70 12.02 12.22 9,985,522 -0.60(-4.70%)
May 12, 2020 13.29 13.56 12.74 12.82 5,041,449 -0.40(-3.04%)
May 11, 2020 13.39 13.53 12.93 13.22 5,347,983 -0.57(-4.12%)
May 08, 2020 13.58 13.89 13.45 13.79 4,651,512 +0.61(+4.64%)
May 07, 2020 12.62 13.40 12.61 13.18 6,215,220 +0.80(+6.42%)
May 06, 2020 13.14 13.37 12.36 12.38 7,800,902 -0.67(-5.15%)
May 05, 2020 13.72 14.05 13.01 13.06 7,951,543 -0.22(-1.65%)
May 04, 2020 13.21 13.55 12.81 13.28 6,704,515 -0.33(-2.44%)
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.