Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.21 22.27 21.56 21.56 4,767,410 -0.63(-2.85%)
Aug 28, 2020 22.05 22.30 21.70 22.19 3,267,965 +0.39(+1.77%)
Aug 27, 2020 21.00 21.97 20.99 21.80 3,805,151 +0.79(+3.77%)
Aug 26, 2020 21.35 21.35 20.88 21.01 2,460,364 -0.20(-0.93%)
Aug 25, 2020 21.84 22.07 21.20 21.21 2,987,512 -0.38(-1.75%)
Aug 24, 2020 20.34 21.67 20.32 21.59 8,137,392 +1.22(+6.02%)
Aug 21, 2020 20.59 20.59 20.13 20.36 5,016,781 -0.23(-1.10%)
Aug 20, 2020 20.57 20.83 20.40 20.59 3,911,575 -0.40(-1.89%)
Aug 19, 2020 20.69 21.04 20.54 20.98 3,444,746 +0.32(+1.55%)
Aug 18, 2020 20.79 21.03 20.50 20.66 3,014,043 -0.01(-0.05%)
Aug 17, 2020 21.22 21.29 20.67 20.67 3,684,194 -0.66(-3.09%)
Aug 14, 2020 20.73 21.55 20.58 21.33 2,553,602 +0.32(+1.52%)
Aug 13, 2020 20.66 21.14 20.55 21.01 3,928,356 +0.11(+0.54%)
Aug 12, 2020 21.63 21.63 20.57 20.90 3,525,824 -0.24(-1.11%)
Aug 11, 2020 21.48 21.83 21.06 21.13 4,380,391 +0.41(+2.00%)
Aug 10, 2020 20.26 20.98 20.25 20.72 3,467,066 +0.49(+2.42%)
Aug 07, 2020 19.67 20.26 19.46 20.23 3,408,270 +0.36(+1.80%)
Aug 06, 2020 19.85 20.21 19.81 19.87 3,200,929 -0.18(-0.89%)
Aug 05, 2020 19.64 20.05 19.43 20.05 3,947,742 +0.68(+3.50%)
Aug 04, 2020 19.35 19.75 19.16 19.37 3,507,683 +0.01(+0.05%)
Aug 03, 2020 18.99 19.73 18.81 19.36 6,496,784 +0.42(+2.24%)
Jul 31, 2020 19.40 19.40 18.71 18.94 4,183,870 -0.40(-2.05%)
Jul 30, 2020 19.35 19.39 18.82 19.33 3,979,762 -0.49(-2.47%)
Jul 29, 2020 19.48 19.84 19.34 19.82 3,525,859 +0.37(+1.92%)
Jul 28, 2020 19.40 19.79 19.33 19.45 3,128,962 -0.05(-0.24%)
Jul 27, 2020 19.61 19.61 19.10 19.50 3,106,966 -0.28(-1.42%)
Jul 24, 2020 20.10 20.18 19.74 19.78 3,126,027 -0.20(-0.98%)
Jul 23, 2020 19.87 20.24 19.76 19.97 6,185,669 -0.09(-0.47%)
Jul 22, 2020 19.71 20.32 19.53 20.07 4,809,891 +0.15(+0.75%)
Jul 21, 2020 20.10 20.31 19.79 19.92 6,894,557 +0.08(+0.42%)
Jul 20, 2020 19.97 20.10 19.52 19.83 6,070,098 -0.05(-0.23%)
Jul 17, 2020 20.94 21.34 19.62 19.88 12,493,187 -1.05(-5.00%)
Jul 16, 2020 20.49 21.90 20.26 20.93 11,022,155 +0.47(+2.28%)
Jul 15, 2020 19.95 20.55 19.68 20.46 5,735,956 +1.02(+5.24%)
Jul 14, 2020 19.46 19.51 18.73 19.44 4,419,422 +0.28(+1.46%)
Jul 13, 2020 19.05 19.74 18.55 19.16 6,147,762 +0.37(+1.99%)
Jul 10, 2020 17.69 18.84 17.51 18.79 5,099,887 +1.00(+5.62%)
Jul 09, 2020 18.33 18.42 17.48 17.79 4,788,821 -0.58(-3.15%)
Jul 08, 2020 18.31 18.67 17.97 18.37 4,711,282 +0.06(+0.31%)
Jul 07, 2020 18.69 18.77 18.19 18.31 6,121,768 -0.61(-3.21%)
Jul 06, 2020 18.86 18.99 18.52 18.92 5,436,180 +0.75(+4.11%)
Jul 02, 2020 18.68 18.91 18.08 18.17 3,959,927 +0.15(+0.83%)
Jul 01, 2020 18.59 19.10 17.87 18.02 5,860,786 -0.49(-2.67%)
Jun 30, 2020 18.07 18.65 17.82 18.52 5,241,238 +0.24(+1.33%)
Jun 29, 2020 17.79 18.30 17.39 18.27 7,812,064 +0.67(+3.82%)
Jun 26, 2020 18.61 18.69 17.51 17.60 9,519,118 -1.54(-8.05%)
Jun 25, 2020 18.86 19.41 18.34 19.14 16,079,988 +2.05(+11.96%)
Jun 24, 2020 17.94 17.94 17.00 17.10 6,759,311 -1.02(-5.62%)
Jun 23, 2020 18.50 18.61 18.01 18.12 4,694,809 +0.00(+0.00%)
Jun 22, 2020 17.79 18.49 17.77 18.12 4,569,913 +0.18(+0.99%)
Jun 19, 2020 19.14 19.14 17.76 17.94 9,127,388 -0.66(-3.56%)
Jun 18, 2020 18.44 19.14 18.30 18.60 3,997,575 -0.16(-0.85%)
Jun 17, 2020 19.47 19.63 18.70 18.76 5,741,815 -0.83(-4.24%)
Jun 16, 2020 20.52 20.59 19.17 19.59 7,292,886 +0.03(+0.14%)
Jun 15, 2020 18.06 19.82 17.83 19.56 6,835,782 +0.48(+2.49%)
Jun 12, 2020 19.01 19.11 17.96 19.09 7,538,619 +1.48(+8.44%)
Jun 11, 2020 17.93 18.88 17.55 17.60 8,611,033 -1.79(-9.24%)
Jun 10, 2020 20.95 21.17 19.39 19.40 10,280,932 -2.01(-9.38%)
Jun 09, 2020 21.24 21.87 20.93 21.40 6,981,334 -0.65(-2.96%)
Jun 08, 2020 22.03 22.53 21.71 22.06 10,610,694 +0.92(+4.33%)
Jun 05, 2020 22.15 22.77 20.95 21.14 11,340,591 +1.34(+6.74%)
Jun 04, 2020 18.70 19.82 18.54 19.81 9,386,895 +0.92(+4.84%)
Jun 03, 2020 18.17 19.02 17.97 18.89 10,267,892 +1.41(+8.07%)
Jun 02, 2020 17.46 17.92 17.37 17.48 6,498,755 +0.27(+1.57%)
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.