Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.34 26.75 26.32 26.74 6,739,239 +0.56(+2.14%)
Jun 27, 2019 26.06 26.28 25.96 26.18 6,680,338 +0.25(+0.97%)
Jun 26, 2019 25.85 26.11 25.75 25.93 4,881,015 +0.18(+0.70%)
Jun 25, 2019 25.61 25.95 25.54 25.75 6,422,142 +0.22(+0.84%)
Jun 24, 2019 25.80 26.00 25.51 25.54 3,260,360 -0.27(-1.04%)
Jun 21, 2019 25.86 25.98 25.76 25.80 4,443,462 -0.08(-0.30%)
Jun 20, 2019 25.89 25.93 25.61 25.88 3,220,879 +0.21(+0.81%)
Jun 19, 2019 25.79 25.83 25.57 25.67 3,024,490 -0.07(-0.27%)
Jun 18, 2019 25.41 25.74 25.37 25.74 3,009,540 +0.38(+1.50%)
Jun 17, 2019 25.27 25.46 25.21 25.36 3,217,868 +0.16(+0.62%)
Jun 14, 2019 25.36 25.36 25.01 25.21 3,908,800 -0.20(-0.78%)
Jun 13, 2019 25.43 25.58 25.32 25.41 2,445,391 +0.10(+0.41%)
Jun 12, 2019 25.60 25.60 25.25 25.30 2,164,627 -0.35(-1.38%)
Jun 11, 2019 25.72 25.86 25.54 25.66 2,662,602 +0.09(+0.34%)
Jun 10, 2019 25.89 25.98 25.55 25.57 3,645,387 -0.19(-0.74%)
Jun 07, 2019 25.78 25.85 25.58 25.76 3,370,662 +0.02(+0.07%)
Jun 06, 2019 25.83 25.87 25.60 25.74 2,503,131 -0.01(-0.03%)
Jun 05, 2019 25.80 25.87 25.59 25.75 3,068,233 +0.00(+0.00%)
Jun 04, 2019 25.35 25.79 25.16 25.75 4,703,825 +0.81(+3.25%)
Jun 03, 2019 24.85 25.18 24.72 24.94 3,452,011 +0.03(+0.10%)
May 31, 2019 24.96 25.07 24.81 24.91 3,672,525 -0.28(-1.10%)
May 30, 2019 25.33 25.47 25.02 25.19 2,355,631 -0.03(-0.14%)
May 29, 2019 25.17 25.29 24.88 25.22 2,361,718 -0.07(-0.27%)
May 28, 2019 25.46 25.70 25.24 25.29 3,931,121 -0.10(-0.41%)
May 24, 2019 25.20 25.42 25.15 25.40 3,484,107 +0.36(+1.45%)
May 23, 2019 25.49 25.52 24.90 25.03 6,337,129 -0.68(-2.65%)
May 22, 2019 25.52 25.82 25.48 25.72 3,571,499 +0.03(+0.13%)
May 21, 2019 25.71 25.79 25.49 25.68 3,780,099 +0.14(+0.54%)
May 20, 2019 25.29 25.61 25.25 25.54 2,123,551 +0.16(+0.65%)
May 17, 2019 25.36 25.66 25.29 25.38 2,021,957 -0.26(-1.01%)
May 16, 2019 25.18 25.66 25.16 25.64 3,124,742 +0.48(+1.92%)
May 15, 2019 25.15 25.26 24.94 25.16 2,024,364 -0.17(-0.68%)
May 14, 2019 25.00 25.50 24.94 25.33 2,415,361 +0.53(+2.12%)
May 13, 2019 25.35 25.35 24.77 24.80 3,759,957 -1.00(-3.88%)
May 10, 2019 25.22 25.89 25.19 25.80 3,183,287 +0.44(+1.74%)
May 09, 2019 25.03 25.36 24.87 25.36 3,108,202 +0.08(+0.31%)
May 08, 2019 25.43 25.60 25.26 25.29 4,453,882 -0.20(-0.78%)
May 07, 2019 25.55 25.79 25.41 25.48 4,567,468 -0.25(-0.97%)
May 06, 2019 25.42 25.81 25.26 25.73 4,173,344 -0.08(-0.30%)
May 03, 2019 25.60 25.87 25.57 25.81 3,851,556 +0.22(+0.88%)
May 02, 2019 25.64 25.83 25.54 25.59 3,755,922 -0.07(-0.27%)
May 01, 2019 25.72 25.87 25.66 25.66 3,503,901 +0.02(+0.07%)
Apr 30, 2019 25.66 25.84 25.43 25.64 5,831,306 -0.09(-0.34%)
Apr 29, 2019 25.83 25.97 25.67 25.73 4,172,930 -0.12(-0.46%)
Apr 26, 2019 25.57 25.85 25.57 25.85 4,742,435 +0.29(+1.14%)
Apr 25, 2019 25.56 25.85 25.50 25.55 4,276,832 -0.11(-0.43%)
Apr 24, 2019 25.58 25.75 25.55 25.67 2,821,279 +0.13(+0.50%)
Apr 23, 2019 25.70 25.73 25.50 25.54 5,062,997 -0.16(-0.63%)
Apr 22, 2019 25.59 25.77 25.43 25.70 4,931,620 +0.19(+0.74%)
Apr 18, 2019 25.81 25.91 25.30 25.51 3,855,108 +0.05(+0.20%)
Apr 17, 2019 25.24 25.50 25.18 25.46 4,196,598 +0.34(+1.37%)
Apr 16, 2019 25.36 25.36 24.99 25.12 5,678,474 -0.16(-0.64%)
Apr 15, 2019 25.34 25.45 25.11 25.28 3,098,956 -0.04(-0.17%)
Apr 12, 2019 25.17 25.36 24.84 25.32 6,735,368 +0.45(+1.83%)
Apr 11, 2019 25.10 25.12 24.82 24.87 3,496,107 -0.15(-0.62%)
Apr 10, 2019 24.70 25.06 24.70 25.02 3,172,743 +0.39(+1.57%)
Apr 09, 2019 24.85 24.85 24.56 24.64 2,359,217 -0.23(-0.93%)
Apr 08, 2019 24.64 24.88 24.58 24.87 2,808,389 +0.11(+0.45%)
Apr 05, 2019 24.74 24.86 24.65 24.76 2,693,914 +0.05(+0.21%)
Apr 04, 2019 24.66 24.74 24.49 24.70 3,740,775 +0.03(+0.14%)
Apr 03, 2019 24.52 24.76 24.52 24.67 5,593,957 +0.20(+0.81%)
Apr 02, 2019 24.63 24.64 24.33 24.47 4,129,768 +0.17(+0.71%)
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.