Skip to main content

Ally Financial (NY: ALLY )

34.85 +0.80 (+2.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.06 41.37 40.35 40.35 5,760,957 -0.71(-1.72%)
Mar 30, 2021 40.27 41.18 40.14 41.06 5,030,796 +1.11(+2.77%)
Mar 29, 2021 40.24 40.56 39.54 39.95 4,493,444 -0.95(-2.31%)
Mar 26, 2021 41.08 41.60 40.11 40.90 5,926,994 +0.31(+0.77%)
Mar 25, 2021 38.59 40.70 38.13 40.59 5,540,208 +1.79(+4.60%)
Mar 24, 2021 39.44 39.76 38.80 38.80 3,444,945 -0.14(-0.37%)
Mar 23, 2021 39.77 40.29 38.59 38.94 3,287,216 -1.13(-2.83%)
Mar 22, 2021 39.95 40.22 39.50 40.08 4,963,062 -0.28(-0.69%)
Mar 19, 2021 40.18 40.75 39.27 40.35 7,666,867 -0.10(-0.24%)
Mar 18, 2021 42.04 42.22 40.18 40.45 6,913,257 -1.29(-3.10%)
Mar 17, 2021 41.34 41.78 40.68 41.75 4,755,818 +0.63(+1.54%)
Mar 16, 2021 41.53 41.66 40.68 41.11 2,949,931 -0.50(-1.20%)
Mar 15, 2021 40.81 41.68 40.58 41.61 7,371,886 +0.92(+2.26%)
Mar 12, 2021 40.98 41.42 40.55 40.69 3,152,497 -0.04(-0.11%)
Mar 11, 2021 40.64 40.98 40.43 40.74 4,417,681 +0.15(+0.37%)
Mar 10, 2021 39.85 40.99 39.77 40.59 6,594,791 +1.05(+2.66%)
Mar 09, 2021 38.83 40.04 38.10 39.53 5,283,937 +0.39(+1.00%)
Mar 08, 2021 39.44 40.35 38.96 39.14 5,052,910 -0.12(-0.30%)
Mar 05, 2021 39.00 39.37 37.24 39.26 3,859,761 +0.80(+2.09%)
Mar 04, 2021 38.29 39.23 37.34 38.45 4,703,337 -0.10(-0.25%)
Mar 03, 2021 38.94 39.47 38.55 38.55 5,063,057 -0.27(-0.69%)
Mar 02, 2021 38.30 39.18 38.30 38.82 3,482,075 +0.52(+1.35%)
Mar 01, 2021 38.02 38.86 37.91 38.30 4,553,251 +1.26(+3.40%)
Feb 26, 2021 36.52 37.56 36.35 37.04 6,165,513 +0.46(+1.27%)
Feb 25, 2021 38.34 38.38 36.27 36.58 5,072,553 -1.53(-4.01%)
Feb 24, 2021 37.98 38.53 37.36 38.10 4,515,409 +0.36(+0.95%)
Feb 23, 2021 38.05 38.09 36.41 37.75 4,407,827 -0.30(-0.80%)
Feb 22, 2021 38.06 38.84 37.95 38.05 3,930,157 -0.15(-0.40%)
Feb 19, 2021 37.47 38.31 37.31 38.20 3,337,687 +1.30(+3.53%)
Feb 18, 2021 37.00 37.39 36.39 36.90 3,087,053 -0.36(-0.96%)
Feb 17, 2021 37.85 38.09 37.17 37.26 3,227,876 -0.76(-2.00%)
Feb 16, 2021 37.94 38.54 37.65 38.02 5,249,942 +0.52(+1.38%)
Feb 12, 2021 36.54 37.52 36.51 37.50 3,558,504 +0.85(+2.31%)
Feb 11, 2021 36.94 37.30 36.05 36.65 3,450,731 -0.20(-0.53%)
Feb 10, 2021 36.83 37.11 36.12 36.85 3,582,312 +0.33(+0.90%)
Feb 09, 2021 37.13 37.17 36.43 36.52 2,945,658 -0.77(-2.06%)
Feb 08, 2021 37.19 37.56 36.76 37.28 2,701,932 +0.12(+0.31%)
Feb 05, 2021 37.60 37.80 36.96 37.17 4,887,888 -0.24(-0.64%)
Feb 04, 2021 36.26 37.52 36.23 37.41 5,504,362 +1.15(+3.18%)
Feb 03, 2021 35.85 36.26 35.36 36.26 3,709,456 +0.78(+2.19%)
Feb 02, 2021 35.14 36.11 34.95 35.48 5,107,244 +1.03(+2.98%)
Feb 01, 2021 34.11 34.53 33.54 34.45 3,146,719 +0.68(+2.01%)
Jan 29, 2021 33.99 34.47 33.40 33.78 4,469,445 -0.47(-1.38%)
Jan 28, 2021 32.95 34.52 32.87 34.25 5,639,006 +1.87(+5.79%)
Jan 27, 2021 33.71 33.98 32.27 32.37 8,405,322 -1.98(-5.77%)
Jan 26, 2021 35.17 35.43 34.28 34.36 7,438,361 -0.60(-1.73%)
Jan 25, 2021 35.88 35.88 34.09 34.96 7,047,585 -1.11(-3.08%)
Jan 22, 2021 35.23 36.98 35.23 36.07 8,798,734 +0.60(+1.68%)
Jan 21, 2021 36.72 36.98 35.39 35.47 7,243,880 -1.25(-3.41%)
Jan 20, 2021 36.82 37.22 36.57 36.73 4,037,568 +0.06(+0.17%)
Jan 19, 2021 36.63 37.06 36.46 36.66 5,154,505 +0.36(+0.98%)
Jan 15, 2021 35.89 36.55 35.53 36.31 6,623,538 +0.00(+0.00%)
Jan 14, 2021 35.29 36.47 35.11 36.31 7,128,711 +1.17(+3.34%)
Jan 13, 2021 37.30 37.30 35.01 35.14 12,834,799 +1.06(+3.10%)
Jan 12, 2021 33.46 34.23 33.25 34.08 3,767,910 +0.79(+2.37%)
Jan 11, 2021 32.72 33.33 32.55 33.29 2,230,549 +0.10(+0.29%)
Jan 08, 2021 33.26 33.26 32.53 33.19 3,169,458 +0.14(+0.43%)
Jan 07, 2021 33.29 33.89 32.72 33.05 6,767,504 +0.21(+0.65%)
Jan 06, 2021 32.69 33.38 32.40 32.84 6,308,235 +1.03(+3.24%)
Jan 05, 2021 31.62 32.05 31.51 31.81 3,108,771 +0.34(+1.07%)
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.