Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.15 21.91 21.12 21.68 9,615,635 -0.28(-1.26%)
Feb 27, 2020 21.90 22.50 21.14 21.96 7,740,652 -0.50(-2.23%)
Feb 26, 2020 22.79 23.06 22.31 22.46 6,408,875 -0.12(-0.54%)
Feb 25, 2020 23.71 23.81 22.46 22.58 8,899,732 -1.12(-4.74%)
Feb 24, 2020 23.75 24.14 23.48 23.70 6,826,659 -0.92(-3.72%)
Feb 21, 2020 25.31 25.59 24.59 24.62 8,454,357 -0.80(-3.16%)
Feb 20, 2020 24.64 25.46 24.54 25.42 12,671,540 +0.93(+3.78%)
Feb 19, 2020 24.47 24.94 24.26 24.50 21,634,466 -3.20(-11.55%)
Feb 18, 2020 28.28 28.41 27.62 27.70 3,272,977 -0.71(-2.50%)
Feb 14, 2020 28.61 28.62 28.29 28.41 2,044,782 -0.18(-0.64%)
Feb 13, 2020 28.48 28.63 28.35 28.59 2,318,570 +0.10(+0.33%)
Feb 12, 2020 28.61 28.83 28.37 28.49 2,935,937 +0.12(+0.43%)
Feb 11, 2020 28.39 28.63 28.35 28.37 3,178,794 +0.16(+0.58%)
Feb 10, 2020 28.10 28.28 27.96 28.21 3,133,318 +0.04(+0.15%)
Feb 07, 2020 28.00 28.22 27.82 28.16 3,079,778 -0.05(-0.18%)
Feb 06, 2020 28.58 28.62 28.17 28.22 3,961,248 -0.20(-0.70%)
Feb 05, 2020 28.20 28.49 28.16 28.42 3,792,627 +0.59(+2.11%)
Feb 04, 2020 27.98 28.04 27.67 27.83 4,874,169 +0.18(+0.66%)
Feb 03, 2020 27.82 28.19 27.60 27.65 4,444,949 -0.05(-0.19%)
Jan 31, 2020 27.84 27.95 27.54 27.70 4,589,254 -0.36(-1.29%)
Jan 30, 2020 27.45 28.10 27.40 28.06 5,017,670 +0.34(+1.22%)
Jan 29, 2020 27.45 27.92 27.42 27.72 3,207,725 +0.43(+1.57%)
Jan 28, 2020 27.22 27.59 27.10 27.29 4,173,499 +0.34(+1.24%)
Jan 27, 2020 27.03 27.13 26.85 26.96 4,808,207 -0.67(-2.43%)
Jan 24, 2020 28.10 28.11 27.41 27.63 5,472,854 -0.48(-1.71%)
Jan 23, 2020 27.74 28.14 27.36 28.11 7,607,406 +0.34(+1.21%)
Jan 22, 2020 27.35 27.83 26.92 27.78 8,775,190 +1.76(+6.77%)
Jan 21, 2020 25.96 26.51 25.91 26.01 10,657,138 -0.16(-0.62%)
Jan 17, 2020 26.58 26.58 26.15 26.18 4,671,823 -0.27(-1.01%)
Jan 16, 2020 26.24 26.45 26.18 26.44 4,548,131 +0.37(+1.42%)
Jan 15, 2020 26.00 26.22 25.76 26.07 3,139,248 +0.07(+0.26%)
Jan 14, 2020 25.69 26.25 25.62 26.00 3,631,965 +0.21(+0.80%)
Jan 13, 2020 25.75 25.81 25.53 25.80 3,846,972 +0.05(+0.20%)
Jan 10, 2020 25.94 26.06 25.67 25.75 3,539,376 -0.24(-0.93%)
Jan 09, 2020 26.20 26.30 25.82 25.99 4,868,628 -0.04(-0.17%)
Jan 08, 2020 25.61 26.30 25.61 26.03 4,704,664 +0.48(+1.88%)
Jan 07, 2020 25.63 25.80 25.39 25.55 4,891,890 -0.23(-0.90%)
Jan 06, 2020 25.96 26.02 25.67 25.78 5,397,995 -0.34(-1.32%)
Jan 03, 2020 26.00 26.24 25.89 26.12 2,244,536 -0.28(-1.07%)
Jan 02, 2020 26.39 26.47 26.15 26.41 3,593,788 +0.14(+0.52%)
Dec 31, 2019 26.10 26.38 26.03 26.27 2,131,699 +0.17(+0.66%)
Dec 30, 2019 26.34 26.43 26.03 26.10 2,609,353 -0.20(-0.75%)
Dec 27, 2019 26.40 26.51 26.28 26.30 2,066,090 -0.11(-0.42%)
Dec 26, 2019 26.41 26.56 26.21 26.41 3,880,086 +0.03(+0.10%)
Dec 24, 2019 26.62 26.73 26.34 26.38 2,044,802 -0.09(-0.36%)
Dec 23, 2019 26.52 26.70 26.43 26.48 4,278,729 -0.01(-0.03%)
Dec 20, 2019 27.14 27.25 26.44 26.49 9,293,394 -0.47(-1.75%)
Dec 19, 2019 26.98 27.22 26.92 26.96 3,272,444 +0.02(+0.06%)
Dec 18, 2019 27.33 27.38 26.92 26.94 3,958,498 -0.35(-1.29%)
Dec 17, 2019 27.05 27.47 26.97 27.29 5,143,661 +0.36(+1.34%)
Dec 16, 2019 27.27 27.46 26.92 26.93 4,478,458 -0.11(-0.41%)
Dec 13, 2019 27.44 27.72 27.03 27.04 2,563,622 -0.40(-1.44%)
Dec 12, 2019 26.99 27.61 26.99 27.44 3,534,711 +0.34(+1.27%)
Dec 11, 2019 27.00 27.16 26.94 27.10 2,109,007 +0.12(+0.45%)
Dec 10, 2019 26.99 27.20 26.96 26.98 2,007,045 -0.19(-0.70%)
Dec 09, 2019 27.22 27.35 27.11 27.16 2,227,134 -0.05(-0.19%)
Dec 06, 2019 27.19 27.40 27.13 27.22 2,333,178 +0.40(+1.51%)
Dec 05, 2019 26.80 27.04 26.69 26.81 2,487,420 +0.10(+0.39%)
Dec 04, 2019 26.71 27.00 26.65 26.71 3,797,878 +0.09(+0.36%)
Dec 03, 2019 26.80 26.86 26.14 26.61 3,812,722 -0.47(-1.75%)
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.