Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.50 27.58 27.33 27.49 3,161,800 +0.21(+0.77%)
Mar 28, 2019 27.00 27.30 26.98 27.28 2,758,901 +0.34(+1.26%)
Mar 27, 2019 26.58 27.07 26.58 26.94 3,943,338 +0.39(+1.47%)
Mar 26, 2019 26.36 26.59 26.17 26.55 3,649,076 +0.43(+1.65%)
Mar 25, 2019 26.09 26.36 25.90 26.12 3,755,546 +0.05(+0.19%)
Mar 22, 2019 26.40 26.55 25.81 26.07 5,499,100 -0.51(-1.92%)
Mar 21, 2019 26.29 26.65 26.01 26.58 2,793,157 +0.08(+0.30%)
Mar 20, 2019 26.83 26.83 26.43 26.50 2,926,789 -0.36(-1.34%)
Mar 19, 2019 27.41 27.41 26.82 26.86 2,588,479 -0.46(-1.68%)
Mar 18, 2019 27.11 27.56 27.04 27.32 2,227,727 +0.31(+1.15%)
Mar 15, 2019 26.69 27.15 26.69 27.01 3,512,800 +0.28(+1.05%)
Mar 14, 2019 26.78 26.89 26.68 26.73 1,912,563 -0.12(-0.45%)
Mar 13, 2019 26.72 26.96 26.66 26.85 2,287,786 +0.29(+1.09%)
Mar 12, 2019 26.46 26.67 26.43 26.56 2,815,452 +0.13(+0.49%)
Mar 11, 2019 26.12 26.52 26.12 26.43 2,601,647 +0.48(+1.85%)
Mar 08, 2019 25.86 26.16 25.80 25.95 2,989,100 -0.18(-0.69%)
Mar 07, 2019 26.44 26.44 26.02 26.13 3,255,348 -0.34(-1.28%)
Mar 06, 2019 26.65 26.90 26.47 26.47 1,586,108 -0.23(-0.86%)
Mar 05, 2019 26.85 26.94 26.59 26.70 2,679,811 -0.24(-0.89%)
Mar 04, 2019 26.99 27.24 26.67 26.94 2,335,835 -0.09(-0.33%)
Mar 01, 2019 27.25 27.42 26.90 27.03 2,713,000 -0.06(-0.22%)
Feb 28, 2019 26.65 27.09 26.56 27.09 4,054,083 +0.46(+1.73%)
Feb 27, 2019 26.69 26.80 26.54 26.63 2,555,427 -0.09(-0.34%)
Feb 26, 2019 26.66 26.96 26.58 26.72 4,957,065 +0.28(+1.06%)
Feb 25, 2019 27.03 27.12 26.41 26.44 4,248,466 -0.51(-1.89%)
Feb 22, 2019 27.08 27.15 26.89 26.95 2,261,500 -0.06(-0.22%)
Feb 21, 2019 27.16 27.22 26.96 27.01 3,504,985 -0.16(-0.59%)
Feb 20, 2019 27.22 27.26 27.06 27.17 2,223,596 -0.02(-0.07%)
Feb 19, 2019 26.86 27.30 26.82 27.19 2,682,467 +0.18(+0.67%)
Feb 15, 2019 26.81 27.16 26.71 27.01 3,385,700 +0.42(+1.58%)
Feb 14, 2019 26.77 26.83 26.58 26.59 3,150,220 -0.22(-0.82%)
Feb 13, 2019 26.85 27.05 26.71 26.81 3,212,417 +0.00(+0.00%)
Feb 12, 2019 26.56 27.00 26.56 26.81 2,725,311 +0.40(+1.51%)
Feb 11, 2019 26.45 26.58 26.34 26.41 2,500,657 -0.01(-0.04%)
Feb 08, 2019 26.13 26.42 25.95 26.42 4,268,500 +0.06(+0.23%)
Feb 07, 2019 26.45 26.58 26.12 26.36 3,450,791 -0.21(-0.79%)
Feb 06, 2019 26.67 26.81 26.49 26.57 3,071,661 -0.06(-0.23%)
Feb 05, 2019 26.55 26.92 26.55 26.63 3,159,436 +0.12(+0.45%)
Feb 04, 2019 26.25 26.69 26.12 26.51 3,612,102 +0.27(+1.03%)
Feb 01, 2019 26.10 26.45 25.90 26.24 3,314,700 +0.18(+0.69%)
Jan 31, 2019 26.65 26.72 25.91 26.06 6,069,868 -0.70(-2.62%)
Jan 30, 2019 25.97 26.94 25.75 26.76 8,951,523 +1.45(+5.73%)
Jan 29, 2019 25.74 25.84 25.31 25.31 5,137,558 -0.53(-2.05%)
Jan 28, 2019 25.55 25.85 25.39 25.84 4,806,397 +0.07(+0.27%)
Jan 25, 2019 25.53 25.95 25.48 25.77 4,316,500 +0.36(+1.42%)
Jan 24, 2019 25.51 25.80 25.37 25.41 3,568,978 -0.07(-0.27%)
Jan 23, 2019 25.81 25.91 25.43 25.48 3,477,016 -0.18(-0.70%)
Jan 22, 2019 25.95 25.99 25.47 25.66 3,102,814 -0.48(-1.84%)
Jan 18, 2019 26.06 26.39 25.95 26.14 3,402,600 +0.20(+0.77%)
Jan 17, 2019 25.50 26.19 25.50 25.94 3,058,886 +0.30(+1.17%)
Jan 16, 2019 25.27 25.77 25.21 25.64 2,863,314 +0.50(+1.99%)
Jan 15, 2019 24.73 25.18 24.58 25.14 2,732,213 +0.43(+1.74%)
Jan 14, 2019 24.52 24.95 24.39 24.71 2,622,963 -0.01(-0.04%)
Jan 11, 2019 24.26 24.77 24.15 24.72 3,284,700 +0.45(+1.85%)
Jan 10, 2019 24.10 24.35 23.93 24.27 4,054,772 +0.04(+0.17%)
Jan 09, 2019 24.22 24.47 24.09 24.23 2,564,520 +0.14(+0.58%)
Jan 08, 2019 24.16 24.48 23.94 24.09 3,110,189 +0.22(+0.92%)
Jan 07, 2019 23.45 23.96 23.36 23.87 3,601,255 +0.45(+1.92%)
Jan 04, 2019 23.13 23.64 23.10 23.42 3,149,400 +0.76(+3.35%)
Jan 03, 2019 22.77 23.18 22.60 22.66 3,948,548 -0.22(-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.