Skip to main content

Ally Financial (NY: ALLY )

34.28 +0.52 (+1.54%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.91 17.45 16.68 17.33 5,600,184 +0.23(+1.33%)
Jun 29, 2020 16.65 17.13 16.27 17.10 8,347,073 +0.63(+3.82%)
Jun 26, 2020 17.42 17.49 16.39 16.47 10,171,035 -1.44(-8.05%)
Jun 25, 2020 17.65 18.17 17.16 17.92 17,181,226 +1.91(+11.96%)
Jun 24, 2020 16.79 16.79 15.91 16.00 7,222,223 -0.95(-5.62%)
Jun 23, 2020 17.31 17.42 16.86 16.95 5,016,333 +0.00(+0.00%)
Jun 22, 2020 16.65 17.31 16.64 16.95 4,882,884 +0.17(+0.99%)
Jun 19, 2020 17.92 17.92 16.62 16.79 9,752,476 -0.62(-3.56%)
Jun 18, 2020 17.26 17.92 17.13 17.41 4,271,349 -0.15(-0.85%)
Jun 17, 2020 18.22 18.37 17.51 17.56 6,135,043 -0.78(-4.24%)
Jun 16, 2020 19.21 19.27 17.94 18.34 7,792,340 +0.03(+0.14%)
Jun 15, 2020 16.90 18.55 16.68 18.31 7,303,931 +0.45(+2.50%)
Jun 12, 2020 17.79 17.89 16.81 17.86 8,054,901 +1.39(+8.44%)
Jun 11, 2020 16.78 17.67 16.42 16.47 9,200,760 -1.68(-9.24%)
Jun 10, 2020 19.60 19.81 18.14 18.15 10,985,022 -1.88(-9.38%)
Jun 09, 2020 19.88 20.47 19.59 20.03 7,459,451 -0.61(-2.96%)
Jun 08, 2020 20.62 21.09 20.32 20.64 11,337,367 +0.86(+4.33%)
Jun 05, 2020 20.73 21.31 19.61 19.79 12,117,250 +1.25(+6.74%)
Jun 04, 2020 17.51 18.55 17.35 18.54 10,029,756 +0.86(+4.84%)
Jun 03, 2020 17.01 17.80 16.81 17.68 10,971,088 +1.32(+8.07%)
Jun 02, 2020 16.34 16.77 16.26 16.36 6,943,822 +0.25(+1.57%)
Jun 01, 2020 15.37 16.21 15.21 16.11 8,786,796 +0.87(+5.68%)
May 29, 2020 15.64 15.92 15.17 15.24 12,615,447 -0.81(-5.06%)
May 28, 2020 17.37 17.38 16.00 16.05 10,865,280 -0.20(-1.24%)
May 27, 2020 15.69 16.29 15.35 16.26 7,268,304 +1.47(+9.93%)
May 26, 2020 14.69 15.06 14.32 14.79 7,713,204 +0.90(+6.48%)
May 22, 2020 14.17 14.19 13.67 13.89 3,979,393 -0.21(-1.49%)
May 21, 2020 14.38 14.63 14.06 14.10 5,785,723 -0.29(-2.00%)
May 20, 2020 14.38 14.76 14.26 14.39 5,991,517 +0.44(+3.13%)
May 19, 2020 14.32 14.57 13.76 13.95 4,118,218 -0.53(-3.68%)
May 18, 2020 14.01 14.57 13.99 14.48 7,519,991 +1.16(+8.73%)
May 15, 2020 13.19 13.67 12.92 13.32 5,957,876 +0.11(+0.86%)
May 14, 2020 11.87 13.21 11.61 13.21 7,551,027 +0.99(+8.08%)
May 13, 2020 12.67 12.70 12.02 12.22 9,985,522 -0.60(-4.70%)
May 12, 2020 13.29 13.56 12.74 12.82 5,041,449 -0.40(-3.04%)
May 11, 2020 13.39 13.53 12.93 13.22 5,347,983 -0.57(-4.12%)
May 08, 2020 13.58 13.89 13.45 13.79 4,651,512 +0.61(+4.64%)
May 07, 2020 12.62 13.40 12.61 13.18 6,215,220 +0.80(+6.42%)
May 06, 2020 13.14 13.37 12.36 12.38 7,800,902 -0.67(-5.15%)
May 05, 2020 13.72 14.05 13.01 13.06 7,951,543 -0.22(-1.65%)
May 04, 2020 13.21 13.55 12.81 13.28 6,704,515 -0.33(-2.44%)
May 01, 2020 13.75 13.86 13.36 13.61 7,183,343 -0.72(-5.00%)
Apr 30, 2020 15.00 15.24 14.25 14.32 6,540,936 -1.26(-8.08%)
Apr 29, 2020 14.94 15.80 14.72 15.58 8,864,290 +1.56(+11.10%)
Apr 28, 2020 13.74 14.33 13.52 14.03 9,946,682 +0.88(+6.71%)
Apr 27, 2020 12.44 13.24 12.28 13.14 8,292,184 +0.78(+6.29%)
Apr 24, 2020 12.55 12.68 12.02 12.37 7,420,633 +0.00(+0.00%)
Apr 23, 2020 12.15 12.59 12.07 12.37 8,419,686 +0.24(+2.00%)
Apr 22, 2020 12.73 12.75 11.86 12.12 9,471,696 -0.14(-1.13%)
Apr 21, 2020 12.39 12.95 12.15 12.26 8,558,087 -0.75(-5.78%)
Apr 20, 2020 12.50 13.78 11.93 13.01 12,962,618 -0.28(-2.08%)
Apr 17, 2020 12.52 13.34 12.46 13.29 9,883,577 +1.57(+13.35%)
Apr 16, 2020 12.24 12.31 11.60 11.73 9,551,431 -0.52(-4.24%)
Apr 15, 2020 12.14 12.53 11.87 12.24 8,018,183 -0.86(-6.60%)
Apr 14, 2020 13.92 14.05 12.82 13.11 9,496,017 -0.51(-3.75%)
Apr 13, 2020 14.70 14.99 13.32 13.62 5,752,950 -0.93(-6.42%)
Apr 09, 2020 14.10 15.23 13.97 14.55 12,192,602 +1.39(+10.58%)
Apr 08, 2020 12.87 13.53 12.57 13.16 6,598,639 +0.72(+5.77%)
Apr 07, 2020 12.97 13.81 12.37 12.44 11,088,219 +0.48(+3.97%)
Apr 06, 2020 11.40 12.10 10.95 11.97 10,767,728 +1.61(+15.53%)
Apr 03, 2020 11.17 11.20 10.29 10.36 7,330,432 -0.84(-7.49%)
Apr 02, 2020 11.03 11.60 10.90 11.20 4,916,892 +0.02(+0.15%)
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.