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 (%)
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%)
Jul 01, 2020 17.40 17.87 16.73 16.87 6,262,161 -0.46(-2.67%)
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%)
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.