Skip to main content

Ally Financial (NY: ALLY )

34.25 +0.49 (+1.45%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.46(+2.11%)
Mar 28, 2018 21.74 22.04 21.66 21.98 3,736,351 +0.31(+1.41%)
Mar 27, 2018 22.11 22.23 21.52 21.68 3,320,204 -0.38(-1.72%)
Mar 26, 2018 21.70 22.13 21.70 22.06 3,040,357 +0.61(+2.85%)
Mar 23, 2018 21.98 22.06 21.45 21.45 4,017,576 -0.45(-2.04%)
Mar 22, 2018 22.45 22.58 21.89 21.89 3,056,637 -0.82(-3.60%)
Mar 21, 2018 22.67 22.91 22.57 22.71 2,008,414 +0.05(+0.22%)
Mar 20, 2018 22.59 22.72 22.52 22.66 3,513,673 +0.09(+0.40%)
Mar 19, 2018 22.82 22.93 22.32 22.57 3,563,117 -0.32(-1.41%)
Mar 16, 2018 22.70 22.99 22.53 22.89 4,816,025 +0.18(+0.80%)
Mar 15, 2018 23.08 23.13 22.47 22.71 6,077,079 -0.31(-1.36%)
Mar 14, 2018 23.59 23.65 22.89 23.03 3,758,629 -0.60(-2.52%)
Mar 13, 2018 23.80 23.87 23.60 23.62 2,926,999 -0.11(-0.45%)
Mar 12, 2018 23.70 23.91 23.52 23.73 3,339,498 +0.08(+0.35%)
Mar 09, 2018 23.49 23.82 23.41 23.65 3,544,724 +0.36(+1.56%)
Mar 08, 2018 23.52 23.57 23.10 23.28 1,938,612 -0.17(-0.71%)
Mar 07, 2018 23.51 23.45 3,071,799 +0.20(+0.85%)
Mar 06, 2018 23.19 23.46 23.09 23.25 3,410,607 +0.16(+0.68%)
Mar 05, 2018 22.77 23.23 22.69 23.09 2,787,804 +0.19(+0.83%)
Mar 02, 2018 22.53 22.94 22.10 22.90 3,314,447 +0.25(+1.09%)
Mar 01, 2018 23.01 23.25 22.56 22.65 4,004,801 -0.41(-1.79%)
Feb 28, 2018 23.12 23.52 23.03 23.07 3,631,643 +0.01(+0.04%)
Feb 27, 2018 23.28 23.51 23.06 23.06 3,996,740 -0.21(-0.89%)
Feb 26, 2018 23.13 23.55 23.13 23.27 3,957,596 +0.07(+0.28%)
Feb 23, 2018 23.24 23.32 23.08 23.20 4,061,727 +0.14(+0.61%)
Feb 22, 2018 23.03 23.06 2,286,378 -0.43(-1.83%)
Feb 21, 2018 23.69 23.96 23.49 23.49 2,707,822 -0.24(-1.01%)
Feb 20, 2018 23.52 23.93 23.49 23.73 2,700,298 +0.02(+0.10%)
Feb 16, 2018 23.70 23.70 23.70 0 -0.05(-0.21%)
Feb 15, 2018 23.84 23.85 23.46 23.75 2,628,585 +0.20(+0.84%)
Feb 14, 2018 23.20 23.62 23.18 23.56 4,924,661 +0.15(+0.64%)
Feb 13, 2018 23.15 23.58 23.09 23.41 2,645,360 +0.20(+0.86%)
Feb 12, 2018 22.96 23.42 22.86 23.21 3,118,526 +0.41(+1.81%)
Feb 09, 2018 22.76 23.06 22.22 22.79 5,382,479 +0.30(+1.32%)
Feb 08, 2018 23.59 23.65 22.48 22.50 6,016,925 -0.98(-4.19%)
Feb 07, 2018 23.23 23.89 23.23 23.48 3,574,831 +0.16(+0.67%)
Feb 06, 2018 22.36 23.48 22.32 23.32 6,096,199 +0.09(+0.39%)
Feb 05, 2018 23.65 24.09 23.03 23.23 3,701,001 -0.65(-2.73%)
Feb 02, 2018 24.85 24.86 23.75 23.89 4,920,204 -1.03(-4.15%)
Feb 01, 2018 24.55 25.09 24.50 24.92 5,241,911 +0.31(+1.24%)
Jan 31, 2018 25.36 25.44 24.42 24.61 12,973,414 -0.77(-3.03%)
Jan 30, 2018 24.53 25.76 24.47 25.38 7,287,494 +0.44(+1.78%)
Jan 29, 2018 24.97 25.22 24.86 24.94 6,387,167 -0.07(-0.26%)
Jan 26, 2018 24.80 25.05 24.70 25.00 3,530,282 +0.23(+0.93%)
Jan 25, 2018 25.02 25.02 24.63 24.77 3,592,694 -0.12(-0.50%)
Jan 24, 2018 25.03 25.17 24.74 24.90 3,312,042 -0.09(-0.36%)
Jan 23, 2018 25.10 25.11 24.81 24.99 4,134,387 -0.25(-0.98%)
Jan 22, 2018 25.01 25.23 24.97 25.23 2,979,061 +0.16(+0.66%)
Jan 19, 2018 24.94 25.11 24.73 25.07 3,919,162 +0.07(+0.26%)
Jan 18, 2018 25.19 25.32 24.95 25.00 3,877,961 -0.21(-0.82%)
Jan 17, 2018 25.14 25.28 24.86 25.21 4,448,766 +0.26(+1.02%)
Jan 16, 2018 25.28 25.48 24.92 24.95 3,459,634 -0.18(-0.72%)
Jan 12, 2018 25.14 25.14 25.14 0 +0.02(+0.10%)
Jan 11, 2018 24.82 25.16 24.82 25.11 2,982,016 +0.36(+1.46%)
Jan 10, 2018 25.23 24.65 24.75 6,358,278 -0.26(-1.05%)
Jan 09, 2018 24.65 25.07 24.58 25.01 4,472,399 +0.45(+1.84%)
Jan 08, 2018 24.90 24.91 24.43 24.56 3,746,572 -0.32(-1.29%)
Jan 05, 2018 24.63 24.90 24.43 24.88 6,453,040 +0.41(+1.68%)
Jan 04, 2018 24.28 24.66 24.13 24.47 3,863,472 +0.35(+1.47%)
Jan 03, 2018 24.25 24.30 23.98 24.11 4,491,488 -0.12(-0.48%)
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.