Skip to main content

Ally Financial (NY: ALLY )

40.35 +0.54 (+1.36%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.47(+2.11%)
Mar 28, 2018 22.05 22.36 21.98 22.30 3,683,015 +0.31(+1.41%)
Mar 27, 2018 22.43 22.55 21.83 21.99 3,272,809 -0.39(-1.72%)
Mar 26, 2018 22.02 22.45 22.02 22.38 2,996,956 +0.62(+2.85%)
Mar 23, 2018 22.29 22.38 21.76 21.76 3,960,225 -0.45(-2.04%)
Mar 22, 2018 22.77 22.90 22.20 22.21 3,013,004 -0.83(-3.60%)
Mar 21, 2018 23.00 23.24 22.90 23.04 1,979,744 +0.05(+0.22%)
Mar 20, 2018 22.92 23.05 22.85 22.99 3,463,515 +0.09(+0.40%)
Mar 19, 2018 23.15 23.26 22.64 22.90 3,512,254 -0.33(-1.41%)
Mar 16, 2018 23.02 23.33 22.86 23.23 4,747,276 +0.18(+0.80%)
Mar 15, 2018 23.42 23.47 22.79 23.04 5,990,328 -0.32(-1.36%)
Mar 14, 2018 23.93 23.99 23.23 23.36 3,704,974 -0.60(-2.52%)
Mar 13, 2018 24.15 24.22 23.94 23.96 2,885,216 -0.11(-0.45%)
Mar 12, 2018 24.05 24.26 23.86 24.07 3,291,827 +0.08(+0.35%)
Mar 09, 2018 23.83 24.17 23.75 23.99 3,494,123 +0.37(+1.56%)
Mar 08, 2018 23.86 23.91 23.44 23.62 1,910,939 -0.17(-0.71%)
Mar 07, 2018 23.85 23.79 3,027,949 +0.20(+0.85%)
Mar 06, 2018 23.53 23.80 23.43 23.59 3,361,921 +0.16(+0.68%)
Mar 05, 2018 23.10 23.57 23.02 23.43 2,748,008 +0.19(+0.83%)
Mar 02, 2018 22.86 23.28 22.42 23.23 3,267,134 +0.25(+1.10%)
Mar 01, 2018 23.34 23.59 22.89 22.98 3,947,633 -0.42(-1.79%)
Feb 28, 2018 23.45 23.86 23.36 23.40 3,579,801 +0.01(+0.04%)
Feb 27, 2018 23.62 23.85 23.39 23.39 3,939,687 -0.21(-0.89%)
Feb 26, 2018 23.46 23.89 23.46 23.60 3,901,102 +0.07(+0.29%)
Feb 23, 2018 23.58 23.66 23.41 23.54 4,003,745 +0.14(+0.61%)
Feb 22, 2018 23.36 23.39 2,253,740 -0.44(-1.83%)
Feb 21, 2018 24.03 24.31 23.83 23.83 2,669,168 -0.24(-1.01%)
Feb 20, 2018 23.86 24.27 23.83 24.07 2,661,751 +0.03(+0.10%)
Feb 16, 2018 24.05 24.05 24.05 0 -0.05(-0.21%)
Feb 15, 2018 24.18 24.20 23.80 24.10 2,591,062 +0.20(+0.84%)
Feb 14, 2018 23.54 23.96 23.51 23.90 4,854,362 +0.15(+0.64%)
Feb 13, 2018 23.49 23.92 23.43 23.75 2,607,597 +0.20(+0.85%)
Feb 12, 2018 23.29 23.76 23.19 23.54 3,074,009 +0.42(+1.81%)
Feb 09, 2018 23.09 23.40 22.54 23.12 5,305,645 +0.30(+1.32%)
Feb 08, 2018 23.93 23.99 22.81 22.82 5,931,034 -1.00(-4.19%)
Feb 07, 2018 23.57 24.24 23.57 23.82 3,523,801 +0.16(+0.67%)
Feb 06, 2018 22.68 23.82 22.65 23.66 6,009,176 +0.09(+0.39%)
Feb 05, 2018 23.99 24.44 23.36 23.57 3,648,169 -0.66(-2.73%)
Feb 02, 2018 25.21 25.22 24.10 24.23 4,849,968 -1.05(-4.15%)
Feb 01, 2018 24.90 25.46 24.86 25.28 5,167,083 +0.31(+1.24%)
Jan 31, 2018 25.73 25.81 24.77 24.97 12,788,219 -0.78(-3.03%)
Jan 30, 2018 24.88 26.13 24.82 25.75 7,183,465 +0.45(+1.78%)
Jan 29, 2018 25.33 25.58 25.22 25.30 6,295,990 -0.07(-0.26%)
Jan 26, 2018 25.16 25.42 25.06 25.37 3,479,887 +0.23(+0.93%)
Jan 25, 2018 25.38 25.39 24.99 25.13 3,541,408 -0.13(-0.50%)
Jan 24, 2018 25.39 25.54 25.10 25.26 3,264,763 -0.09(-0.36%)
Jan 23, 2018 25.47 25.47 25.17 25.35 4,075,368 -0.25(-0.98%)
Jan 22, 2018 25.37 25.60 25.33 25.60 2,936,534 +0.17(+0.66%)
Jan 19, 2018 25.30 25.47 25.09 25.43 3,863,216 +0.07(+0.26%)
Jan 18, 2018 25.56 25.68 25.31 25.37 3,822,603 -0.21(-0.82%)
Jan 17, 2018 25.51 25.65 25.22 25.57 4,385,259 +0.26(+1.02%)
Jan 16, 2018 25.65 25.85 25.28 25.32 3,410,248 -0.18(-0.72%)
Jan 12, 2018 25.50 25.50 25.50 0 +0.03(+0.10%)
Jan 11, 2018 25.18 25.52 25.18 25.47 2,939,447 +0.37(+1.46%)
Jan 10, 2018 25.60 25.01 25.11 6,267,513 -0.27(-1.05%)
Jan 09, 2018 25.01 25.43 24.93 25.37 4,408,556 +0.46(+1.84%)
Jan 08, 2018 25.26 25.27 24.78 24.92 3,693,089 -0.33(-1.29%)
Jan 05, 2018 24.98 25.26 24.78 25.24 6,360,922 +0.42(+1.68%)
Jan 04, 2018 24.63 25.02 24.48 24.82 3,808,321 +0.36(+1.47%)
Jan 03, 2018 24.60 24.66 24.33 24.46 4,427,372 -0.12(-0.48%)
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.