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 (%)
Apr 30, 2019 25.30 25.47 25.06 25.27 5,915,754 -0.09(-0.34%)
Apr 29, 2019 25.46 25.60 25.30 25.36 4,233,362 -0.12(-0.46%)
Apr 26, 2019 25.21 25.48 25.21 25.48 4,811,114 +0.29(+1.14%)
Apr 25, 2019 25.20 25.48 25.14 25.19 4,338,768 -0.11(-0.43%)
Apr 24, 2019 25.21 25.38 25.18 25.30 2,862,136 +0.13(+0.50%)
Apr 23, 2019 25.33 25.37 25.14 25.17 5,136,318 -0.16(-0.63%)
Apr 22, 2019 25.22 25.40 25.07 25.33 5,003,038 +0.19(+0.74%)
Apr 18, 2019 25.44 25.54 24.94 25.15 3,910,936 +0.05(+0.20%)
Apr 17, 2019 24.88 25.14 24.83 25.10 4,257,372 +0.34(+1.37%)
Apr 16, 2019 24.99 24.99 24.63 24.76 5,760,708 -0.16(-0.64%)
Apr 15, 2019 24.98 25.09 24.75 24.92 3,143,835 -0.04(-0.17%)
Apr 12, 2019 24.81 24.99 24.48 24.96 6,832,907 +0.45(+1.83%)
Apr 11, 2019 24.74 24.76 24.46 24.51 3,546,737 -0.15(-0.62%)
Apr 10, 2019 24.35 24.70 24.35 24.66 3,218,690 +0.38(+1.57%)
Apr 09, 2019 24.50 24.50 24.21 24.28 2,393,383 -0.23(-0.93%)
Apr 08, 2019 24.28 24.52 24.23 24.51 2,849,059 +0.11(+0.45%)
Apr 05, 2019 24.39 24.50 24.30 24.40 2,732,926 +0.05(+0.21%)
Apr 04, 2019 24.31 24.39 24.14 24.35 3,794,948 +0.03(+0.14%)
Apr 03, 2019 24.17 24.41 24.17 24.32 5,674,967 +0.19(+0.81%)
Apr 02, 2019 24.28 24.29 23.98 24.12 4,189,574 +0.17(+0.71%)
Apr 01, 2019 23.43 23.98 23.43 23.95 5,869,291 +0.70(+3.02%)
Mar 29, 2019 23.26 23.32 23.12 23.25 3,738,089 +0.18(+0.77%)
Mar 28, 2019 22.84 23.09 22.82 23.07 3,261,755 +0.29(+1.26%)
Mar 27, 2019 22.48 22.89 22.48 22.79 4,662,075 +0.33(+1.47%)
Mar 26, 2019 22.30 22.49 22.14 22.46 4,314,179 +0.36(+1.65%)
Mar 25, 2019 22.07 22.30 21.91 22.09 4,440,055 +0.04(+0.19%)
Mar 22, 2019 22.33 22.46 21.83 22.05 6,501,400 -0.43(-1.92%)
Mar 21, 2019 22.24 22.54 22.00 22.48 3,302,255 +0.07(+0.30%)
Mar 20, 2019 22.69 22.69 22.36 22.41 3,460,243 -0.30(-1.34%)
Mar 19, 2019 23.18 23.18 22.69 22.72 3,060,271 -0.39(-1.68%)
Mar 18, 2019 22.93 23.31 22.87 23.11 2,633,766 +0.26(+1.15%)
Mar 15, 2019 22.58 22.96 22.58 22.85 4,153,064 +0.24(+1.05%)
Mar 14, 2019 22.65 22.75 22.57 22.61 2,261,158 -0.10(-0.45%)
Mar 13, 2019 22.60 22.80 22.55 22.71 2,704,772 +0.25(+1.09%)
Mar 12, 2019 22.38 22.56 22.36 22.47 3,328,613 +0.11(+0.49%)
Mar 11, 2019 22.09 22.43 22.09 22.36 3,075,839 +0.41(+1.85%)
Mar 08, 2019 21.87 22.13 21.82 21.95 3,533,912 -0.15(-0.69%)
Mar 07, 2019 22.36 22.36 22.01 22.10 3,848,688 -0.29(-1.28%)
Mar 06, 2019 22.54 22.75 22.39 22.39 1,875,201 -0.19(-0.86%)
Mar 05, 2019 22.71 22.79 22.49 22.58 3,168,250 -0.20(-0.89%)
Mar 04, 2019 22.83 23.04 22.56 22.79 2,761,578 -0.08(-0.33%)
Mar 01, 2019 23.05 23.19 22.75 22.86 3,207,488 -0.05(-0.22%)
Feb 28, 2019 22.54 22.91 22.47 22.91 4,793,005 +0.39(+1.73%)
Feb 27, 2019 22.58 22.67 22.45 22.52 3,021,195 -0.08(-0.34%)
Feb 26, 2019 22.55 22.80 22.48 22.60 5,860,570 +0.24(+1.06%)
Feb 25, 2019 22.86 22.94 22.34 22.36 5,022,818 -0.43(-1.89%)
Feb 22, 2019 22.91 22.96 22.74 22.80 2,673,695 -0.05(-0.22%)
Feb 21, 2019 22.97 23.02 22.80 22.85 4,143,825 -0.14(-0.59%)
Feb 20, 2019 23.02 23.06 22.89 22.98 2,628,882 -0.02(-0.07%)
Feb 19, 2019 22.72 23.09 22.69 23.00 3,171,390 +0.15(+0.67%)
Feb 15, 2019 22.68 22.97 22.59 22.85 4,002,798 +0.36(+1.58%)
Feb 14, 2019 22.64 22.69 22.48 22.49 3,724,398 -0.19(-0.82%)
Feb 13, 2019 22.71 22.88 22.59 22.68 3,797,932 +0.00(+0.00%)
Feb 12, 2019 22.47 22.83 22.47 22.68 3,222,043 +0.34(+1.51%)
Feb 11, 2019 22.37 22.48 22.28 22.34 2,956,442 -0.01(-0.04%)
Feb 08, 2019 22.10 22.35 21.95 22.35 5,046,503 +0.05(+0.23%)
Feb 07, 2019 22.37 22.48 22.09 22.30 4,079,753 -0.18(-0.79%)
Feb 06, 2019 22.56 22.68 22.41 22.47 3,631,521 -0.05(-0.23%)
Feb 05, 2019 22.46 22.77 22.46 22.52 3,735,294 +0.10(+0.45%)
Feb 04, 2019 22.20 22.58 22.09 22.42 4,270,466 +0.23(+1.03%)
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.