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 (%)
Sep 30, 2019 29.06 29.19 28.73 28.76 3,690,275 -0.34(-1.16%)
Sep 27, 2019 29.29 29.32 28.88 29.10 3,087,825 +0.04(+0.15%)
Sep 26, 2019 29.28 29.41 29.01 29.06 2,325,573 -0.33(-1.12%)
Sep 25, 2019 29.16 29.53 29.06 29.39 2,392,899 +0.12(+0.41%)
Sep 24, 2019 29.50 29.78 29.08 29.26 4,630,205 -0.03(-0.09%)
Sep 23, 2019 29.03 29.45 28.90 29.29 3,922,898 +0.04(+0.15%)
Sep 20, 2019 29.88 29.91 29.23 29.25 8,443,268 -0.66(-2.20%)
Sep 19, 2019 30.15 30.28 29.83 29.91 3,815,390 -0.33(-1.09%)
Sep 18, 2019 30.23 30.38 29.91 30.24 3,026,963 -0.05(-0.17%)
Sep 17, 2019 30.05 30.37 29.76 30.29 3,509,808 +0.13(+0.43%)
Sep 16, 2019 30.10 30.25 29.91 30.16 3,142,777 -0.18(-0.60%)
Sep 13, 2019 30.55 30.72 30.23 30.34 3,537,820 -0.06(-0.20%)
Sep 12, 2019 30.23 30.70 30.06 30.40 4,944,756 +0.23(+0.78%)
Sep 11, 2019 30.44 30.45 29.72 30.17 5,129,479 +0.10(+0.32%)
Sep 10, 2019 29.74 30.24 29.68 30.07 11,054,963 +0.41(+1.37%)
Sep 09, 2019 29.05 29.74 29.00 29.66 12,855,215 +1.41(+5.00%)
Sep 06, 2019 28.28 28.39 28.20 28.25 4,764,326 +0.03(+0.12%)
Sep 05, 2019 27.89 28.50 27.88 28.21 3,626,565 +0.65(+2.36%)
Sep 04, 2019 27.09 27.64 27.08 27.56 3,480,018 +0.78(+2.91%)
Sep 03, 2019 27.01 27.09 26.49 26.78 4,638,544 -0.41(-1.50%)
Aug 30, 2019 27.40 27.47 27.04 27.19 2,711,848 -0.06(-0.22%)
Aug 29, 2019 26.98 27.41 26.95 27.25 3,766,620 +0.55(+2.05%)
Aug 28, 2019 26.29 26.71 26.28 26.71 3,427,046 +0.26(+0.98%)
Aug 27, 2019 26.70 26.81 26.34 26.45 4,570,982 -0.09(-0.33%)
Aug 26, 2019 26.38 26.55 26.34 26.53 3,745,828 +0.43(+1.63%)
Aug 23, 2019 26.93 27.11 26.02 26.11 3,521,910 -1.01(-3.71%)
Aug 22, 2019 27.11 27.21 26.85 27.11 2,591,739 +0.11(+0.42%)
Aug 21, 2019 26.92 27.04 26.83 27.00 2,709,864 +0.36(+1.33%)
Aug 20, 2019 26.83 26.89 26.62 26.64 2,921,592 -0.23(-0.84%)
Aug 19, 2019 27.02 27.30 26.74 26.87 2,955,972 +0.19(+0.72%)
Aug 16, 2019 26.28 26.74 26.28 26.68 5,318,779 +0.59(+2.26%)
Aug 15, 2019 26.12 26.30 25.84 26.09 5,566,127 +0.06(+0.23%)
Aug 14, 2019 26.62 26.80 25.94 26.03 4,588,008 -1.14(-4.21%)
Aug 13, 2019 26.81 27.52 26.80 27.17 3,157,316 +0.23(+0.84%)
Aug 12, 2019 27.32 27.47 26.75 26.95 2,727,690 -0.68(-2.45%)
Aug 09, 2019 27.69 27.82 27.41 27.62 2,047,404 -0.17(-0.62%)
Aug 08, 2019 27.56 27.98 27.38 27.80 3,060,629 +0.43(+1.58%)
Aug 07, 2019 26.80 27.54 26.67 27.36 4,207,728 +0.09(+0.32%)
Aug 06, 2019 26.91 27.36 26.82 27.28 3,458,987 +0.60(+2.24%)
Aug 05, 2019 27.26 27.36 26.31 26.68 6,759,454 -1.12(-4.03%)
Aug 02, 2019 28.03 28.06 27.59 27.80 3,484,208 -0.32(-1.14%)
Aug 01, 2019 28.53 28.81 28.08 28.12 3,956,564 -0.43(-1.49%)
Jul 31, 2019 29.15 29.21 28.49 28.54 4,134,692 -0.60(-2.05%)
Jul 30, 2019 28.62 29.14 28.44 29.14 3,049,221 +0.30(+1.05%)
Jul 29, 2019 29.14 29.20 28.82 28.84 2,699,286 -0.27(-0.92%)
Jul 26, 2019 29.20 29.26 29.09 29.11 2,486,049 +0.00(+0.00%)
Jul 25, 2019 29.37 29.43 29.00 29.11 4,674,354 -0.31(-1.06%)
Jul 24, 2019 29.01 29.54 28.96 29.42 4,270,404 +0.33(+1.13%)
Jul 23, 2019 28.78 29.18 28.71 29.09 3,343,943 +0.44(+1.54%)
Jul 22, 2019 28.61 28.86 28.54 28.65 4,841,660 +0.13(+0.45%)
Jul 19, 2019 29.06 29.27 28.52 28.52 4,692,021 -0.38(-1.31%)
Jul 18, 2019 27.49 28.95 27.37 28.90 10,190,145 +1.76(+6.49%)
Jul 17, 2019 27.31 27.43 27.06 27.14 3,794,575 -0.22(-0.79%)
Jul 16, 2019 27.67 27.73 27.30 27.36 3,847,104 -0.26(-0.94%)
Jul 15, 2019 27.86 27.88 27.42 27.62 4,051,953 -0.19(-0.68%)
Jul 12, 2019 27.48 27.92 27.48 27.81 3,999,649 +0.47(+1.70%)
Jul 11, 2019 27.23 27.39 27.12 27.34 7,500,422 +0.24(+0.89%)
Jul 10, 2019 27.18 27.19 26.97 27.10 3,210,507 +0.00(+0.00%)
Jul 09, 2019 26.84 27.14 26.78 27.10 3,904,930 +0.09(+0.32%)
Jul 08, 2019 27.09 27.20 26.92 27.01 3,565,387 -0.18(-0.67%)
Jul 05, 2019 27.17 27.27 26.71 27.19 5,695,293 +0.03(+0.13%)
Jul 03, 2019 27.06 27.30 27.06 27.16 3,255,827 +0.22(+0.80%)
Jul 02, 2019 27.07 27.18 26.88 26.94 3,870,345 -0.12(-0.45%)
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.