Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.26 23.32 23.12 23.25 3,738,089 +0.18(+0.77%)
Mar 28, 2019 22.84 23.09 22.82 23.07 3,261,755 +0.29(+1.26%)
Mar 27, 2019 22.48 22.89 22.48 22.79 4,662,075 +0.33(+1.47%)
Mar 26, 2019 22.30 22.49 22.14 22.46 4,314,179 +0.36(+1.65%)
Mar 25, 2019 22.07 22.30 21.91 22.09 4,440,055 +0.04(+0.19%)
Mar 22, 2019 22.33 22.46 21.83 22.05 6,501,400 -0.43(-1.92%)
Mar 21, 2019 22.24 22.54 22.00 22.48 3,302,255 +0.07(+0.30%)
Mar 20, 2019 22.69 22.69 22.36 22.41 3,460,243 -0.30(-1.34%)
Mar 19, 2019 23.18 23.18 22.69 22.72 3,060,271 -0.39(-1.68%)
Mar 18, 2019 22.93 23.31 22.87 23.11 2,633,766 +0.26(+1.15%)
Mar 15, 2019 22.58 22.96 22.58 22.85 4,153,064 +0.24(+1.05%)
Mar 14, 2019 22.65 22.75 22.57 22.61 2,261,158 -0.10(-0.45%)
Mar 13, 2019 22.60 22.80 22.55 22.71 2,704,772 +0.25(+1.09%)
Mar 12, 2019 22.38 22.56 22.36 22.47 3,328,613 +0.11(+0.49%)
Mar 11, 2019 22.09 22.43 22.09 22.36 3,075,839 +0.41(+1.85%)
Mar 08, 2019 21.87 22.13 21.82 21.95 3,533,912 -0.15(-0.69%)
Mar 07, 2019 22.36 22.36 22.01 22.10 3,848,688 -0.29(-1.28%)
Mar 06, 2019 22.54 22.75 22.39 22.39 1,875,201 -0.19(-0.86%)
Mar 05, 2019 22.71 22.79 22.49 22.58 3,168,250 -0.20(-0.89%)
Mar 04, 2019 22.83 23.04 22.56 22.79 2,761,578 -0.08(-0.33%)
Mar 01, 2019 23.05 23.19 22.75 22.86 3,207,488 -0.05(-0.22%)
Feb 28, 2019 22.54 22.91 22.47 22.91 4,793,005 +0.39(+1.73%)
Feb 27, 2019 22.58 22.67 22.45 22.52 3,021,195 -0.08(-0.34%)
Feb 26, 2019 22.55 22.80 22.48 22.60 5,860,570 +0.24(+1.06%)
Feb 25, 2019 22.86 22.94 22.34 22.36 5,022,818 -0.43(-1.89%)
Feb 22, 2019 22.91 22.96 22.74 22.80 2,673,695 -0.05(-0.22%)
Feb 21, 2019 22.97 23.02 22.80 22.85 4,143,825 -0.14(-0.59%)
Feb 20, 2019 23.02 23.06 22.89 22.98 2,628,882 -0.02(-0.07%)
Feb 19, 2019 22.72 23.09 22.69 23.00 3,171,390 +0.15(+0.67%)
Feb 15, 2019 22.68 22.97 22.59 22.85 4,002,798 +0.36(+1.58%)
Feb 14, 2019 22.64 22.69 22.48 22.49 3,724,398 -0.19(-0.82%)
Feb 13, 2019 22.71 22.88 22.59 22.68 3,797,932 +0.00(+0.00%)
Feb 12, 2019 22.47 22.83 22.47 22.68 3,222,043 +0.34(+1.51%)
Feb 11, 2019 22.37 22.48 22.28 22.34 2,956,442 -0.01(-0.04%)
Feb 08, 2019 22.10 22.35 21.95 22.35 5,046,503 +0.05(+0.23%)
Feb 07, 2019 22.37 22.48 22.09 22.30 4,079,753 -0.18(-0.79%)
Feb 06, 2019 22.56 22.68 22.41 22.47 3,631,521 -0.05(-0.23%)
Feb 05, 2019 22.46 22.77 22.46 22.52 3,735,294 +0.10(+0.45%)
Feb 04, 2019 22.20 22.58 22.09 22.42 4,270,466 +0.23(+1.03%)
Feb 01, 2019 22.08 22.37 21.91 22.19 3,918,857 +0.15(+0.69%)
Jan 31, 2019 22.54 22.60 21.92 22.04 7,176,200 -0.45(-1.99%)
Jan 30, 2019 21.83 22.64 21.64 22.49 10,650,748 +1.22(+5.73%)
Jan 29, 2019 21.63 21.72 21.27 21.27 6,112,796 -0.45(-2.05%)
Jan 28, 2019 21.47 21.73 21.34 21.72 5,718,772 +0.06(+0.27%)
Jan 25, 2019 21.46 21.81 21.41 21.66 5,135,881 +0.30(+1.42%)
Jan 24, 2019 21.44 21.68 21.32 21.36 4,246,460 -0.06(-0.27%)
Jan 23, 2019 21.69 21.78 21.38 21.41 4,137,041 -0.15(-0.70%)
Jan 22, 2019 21.81 21.84 21.41 21.57 3,691,806 -0.40(-1.84%)
Jan 18, 2019 21.90 22.18 21.81 21.97 4,048,499 +0.17(+0.77%)
Jan 17, 2019 21.43 22.01 21.43 21.80 3,639,540 +0.25(+1.17%)
Jan 16, 2019 21.24 21.66 21.19 21.55 3,406,843 +0.42(+1.99%)
Jan 15, 2019 20.78 21.16 20.66 21.13 3,250,856 +0.36(+1.74%)
Jan 14, 2019 20.61 20.97 20.50 20.77 3,120,867 -0.01(-0.04%)
Jan 11, 2019 20.39 20.82 20.30 20.78 3,908,219 +0.38(+1.85%)
Jan 10, 2019 20.26 20.47 20.11 20.40 4,824,470 +0.03(+0.17%)
Jan 09, 2019 20.36 20.57 20.25 20.36 3,051,330 +0.12(+0.58%)
Jan 08, 2019 20.31 20.57 20.12 20.25 3,700,581 +0.18(+0.92%)
Jan 07, 2019 19.71 20.14 19.63 20.06 4,284,864 +0.38(+1.92%)
Jan 04, 2019 19.44 19.87 19.41 19.68 3,747,235 +0.64(+3.35%)
Jan 03, 2019 19.14 19.48 18.99 19.04 4,698,082 -0.18(-0.96%)
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.