Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.65 22.53 21.65 22.11 5,735,377 +0.55(+2.54%)
Sep 29, 2020 21.83 22.05 21.53 21.56 4,396,007 -0.43(-1.96%)
Sep 28, 2020 22.23 22.39 21.90 21.99 5,256,759 +0.39(+1.80%)
Sep 25, 2020 20.59 21.68 20.55 21.61 5,506,299 +0.82(+3.95%)
Sep 24, 2020 20.67 21.25 20.11 20.79 7,200,852 +0.15(+0.73%)
Sep 23, 2020 21.56 22.01 20.59 20.64 7,813,635 -0.70(-3.27%)
Sep 22, 2020 21.69 22.04 21.15 21.33 8,629,465 -0.32(-1.47%)
Sep 21, 2020 21.77 21.98 21.12 21.65 8,327,278 -1.01(-4.44%)
Sep 18, 2020 22.98 23.23 22.53 22.65 7,236,763 -0.35(-1.53%)
Sep 17, 2020 22.30 23.14 22.13 23.01 6,117,525 +0.34(+1.52%)
Sep 16, 2020 22.03 22.98 21.64 22.66 12,479,079 +0.79(+3.63%)
Sep 15, 2020 21.93 22.50 21.34 21.87 8,379,063 +0.34(+1.60%)
Sep 14, 2020 21.17 21.95 21.09 21.53 4,765,105 +0.44(+2.09%)
Sep 11, 2020 20.88 21.14 20.56 21.08 5,361,829 +0.25(+1.18%)
Sep 10, 2020 21.37 21.78 20.83 20.84 5,697,043 -0.42(-1.99%)
Sep 09, 2020 21.54 21.60 21.25 21.26 4,284,343 -0.09(-0.41%)
Sep 08, 2020 21.74 22.05 21.31 21.35 5,918,973 -0.91(-4.08%)
Sep 04, 2020 21.46 22.50 21.32 22.26 8,045,863 +1.30(+6.18%)
Sep 03, 2020 20.89 21.37 20.65 20.96 8,390,656 +0.19(+0.93%)
Sep 02, 2020 20.26 20.88 20.04 20.77 3,846,152 +0.56(+2.79%)
Sep 01, 2020 19.99 20.46 19.85 20.20 3,105,835 +0.03(+0.13%)
Aug 31, 2020 20.79 20.85 20.18 20.18 5,093,906 -0.59(-2.84%)
Aug 28, 2020 20.64 20.87 20.31 20.77 3,491,772 +0.36(+1.77%)
Aug 27, 2020 19.66 20.56 19.65 20.41 4,065,747 +0.74(+3.77%)
Aug 26, 2020 19.98 19.98 19.54 19.67 2,628,862 -0.19(-0.93%)
Aug 25, 2020 20.44 20.65 19.84 19.85 3,192,111 -0.35(-1.75%)
Aug 24, 2020 19.04 20.28 19.02 20.20 8,694,681 +1.15(+6.02%)
Aug 21, 2020 19.27 19.27 18.84 19.06 5,360,355 -0.21(-1.10%)
Aug 20, 2020 19.25 19.50 19.10 19.27 4,179,459 -0.37(-1.89%)
Aug 19, 2020 19.37 19.69 19.22 19.64 3,680,659 +0.30(+1.55%)
Aug 18, 2020 19.45 19.68 19.18 19.34 3,220,460 -0.01(-0.05%)
Aug 17, 2020 19.86 19.92 19.35 19.35 3,936,505 -0.62(-3.09%)
Aug 14, 2020 19.40 20.17 19.26 19.96 2,728,485 +0.30(+1.53%)
Aug 13, 2020 19.34 19.79 19.23 19.67 4,197,389 +0.11(+0.54%)
Aug 12, 2020 20.25 20.25 19.25 19.56 3,767,290 -0.22(-1.11%)
Aug 11, 2020 20.11 20.43 19.71 19.78 4,680,381 +0.39(+2.00%)
Aug 10, 2020 18.96 19.64 18.95 19.39 3,704,508 +0.46(+2.42%)
Aug 07, 2020 18.41 18.96 18.21 18.93 3,641,685 +0.34(+1.80%)
Aug 06, 2020 18.58 18.92 18.54 18.60 3,420,144 -0.17(-0.89%)
Aug 05, 2020 18.38 18.77 18.18 18.77 4,218,103 +0.63(+3.50%)
Aug 04, 2020 18.11 18.48 17.93 18.13 3,747,906 +0.01(+0.05%)
Aug 03, 2020 17.77 18.47 17.60 18.12 6,941,716 +0.40(+2.24%)
Jul 31, 2020 18.16 18.16 17.51 17.73 4,470,402 -0.37(-2.05%)
Jul 30, 2020 18.11 18.15 17.61 18.10 4,252,316 -0.46(-2.47%)
Jul 29, 2020 18.23 18.57 18.10 18.55 3,767,327 +0.35(+1.92%)
Jul 28, 2020 18.16 18.52 18.09 18.20 3,343,249 -0.04(-0.24%)
Jul 27, 2020 18.35 18.35 17.87 18.25 3,319,747 -0.26(-1.42%)
Jul 24, 2020 18.82 18.88 18.48 18.51 3,340,113 -0.18(-0.98%)
Jul 23, 2020 18.60 18.95 18.49 18.69 6,609,295 -0.09(-0.47%)
Jul 22, 2020 18.45 19.02 18.28 18.78 5,139,296 +0.14(+0.75%)
Jul 21, 2020 18.82 19.01 18.52 18.64 7,366,731 +0.08(+0.42%)
Jul 20, 2020 18.69 18.82 18.27 18.56 6,485,808 -0.04(-0.23%)
Jul 17, 2020 19.59 19.97 18.36 18.61 13,348,782 -0.98(-5.00%)
Jul 16, 2020 19.17 20.49 18.96 19.59 11,777,007 +0.44(+2.28%)
Jul 15, 2020 18.67 19.24 18.41 19.15 6,128,783 +0.95(+5.24%)
Jul 14, 2020 18.21 18.26 17.53 18.20 4,722,087 +0.26(+1.46%)
Jul 13, 2020 17.83 18.48 17.36 17.93 6,568,791 +0.35(+1.99%)
Jul 10, 2020 16.55 17.64 16.39 17.58 5,449,152 +0.94(+5.62%)
Jul 09, 2020 17.16 17.24 16.36 16.65 5,116,783 -0.54(-3.15%)
Jul 08, 2020 17.14 17.47 16.81 17.19 5,033,934 +0.05(+0.31%)
Jul 07, 2020 17.49 17.57 17.02 17.14 6,541,017 -0.57(-3.21%)
Jul 06, 2020 17.65 17.78 17.33 17.71 5,808,476 +0.70(+4.11%)
Jul 02, 2020 17.48 17.70 16.92 17.01 4,231,123 +0.14(+0.83%)
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.