Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.04 38.10 36.87 37.58 6,077,500 +0.47(+1.27%)
Feb 25, 2021 38.89 38.94 36.80 37.11 5,000,142 -1.55(-4.01%)
Feb 24, 2021 38.53 39.09 37.90 38.66 4,450,951 +0.36(+0.95%)
Feb 23, 2021 38.60 38.64 36.94 38.29 4,344,905 -0.31(-0.80%)
Feb 22, 2021 38.61 39.40 38.50 38.60 3,874,054 -0.15(-0.40%)
Feb 19, 2021 38.01 38.86 37.85 38.76 3,290,042 +1.32(+3.53%)
Feb 18, 2021 37.53 37.93 36.92 37.43 3,042,985 -0.36(-0.96%)
Feb 17, 2021 38.39 38.64 37.71 37.80 3,181,798 -0.77(-2.00%)
Feb 16, 2021 38.48 39.10 38.19 38.57 5,174,999 +0.53(+1.38%)
Feb 12, 2021 37.07 38.06 37.04 38.04 3,507,706 +0.86(+2.31%)
Feb 11, 2021 37.48 37.84 36.57 37.18 3,401,471 -0.20(-0.53%)
Feb 10, 2021 37.36 37.65 36.65 37.38 3,531,175 +0.34(+0.90%)
Feb 09, 2021 37.67 37.71 36.95 37.04 2,903,608 -0.78(-2.06%)
Feb 08, 2021 37.72 38.10 37.29 37.82 2,663,362 +0.12(+0.31%)
Feb 05, 2021 38.15 38.35 37.50 37.71 4,818,113 -0.24(-0.64%)
Feb 04, 2021 36.78 38.07 36.76 37.95 5,425,787 +1.17(+3.18%)
Feb 03, 2021 36.37 36.78 35.87 36.78 3,656,504 +0.79(+2.19%)
Feb 02, 2021 35.65 36.64 35.46 35.99 5,034,338 +1.04(+2.98%)
Feb 01, 2021 34.61 35.03 34.03 34.95 3,101,799 +0.69(+2.01%)
Jan 29, 2021 34.48 34.97 33.88 34.26 4,405,643 -0.48(-1.38%)
Jan 28, 2021 33.43 35.02 33.35 34.74 5,558,510 +1.90(+5.79%)
Jan 27, 2021 34.20 34.47 32.74 32.84 8,285,336 -2.01(-5.77%)
Jan 26, 2021 35.68 35.94 34.77 34.85 7,332,179 -0.61(-1.73%)
Jan 25, 2021 36.40 36.40 34.58 35.47 6,946,981 -1.13(-3.08%)
Jan 22, 2021 35.74 37.51 35.74 36.59 8,673,132 +0.60(+1.68%)
Jan 21, 2021 37.25 37.52 35.91 35.99 7,140,474 -1.27(-3.41%)
Jan 20, 2021 37.36 37.76 37.10 37.26 3,979,932 +0.06(+0.17%)
Jan 19, 2021 37.16 37.59 36.99 37.20 5,080,925 +0.36(+0.98%)
Jan 15, 2021 36.41 37.08 36.04 36.84 6,528,987 +0.00(+0.00%)
Jan 14, 2021 35.80 37.00 35.62 36.84 7,026,949 +1.19(+3.34%)
Jan 13, 2021 37.84 37.84 35.52 35.65 12,651,583 +1.07(+3.10%)
Jan 12, 2021 33.94 34.73 33.73 34.57 3,714,123 +0.80(+2.37%)
Jan 11, 2021 33.20 33.81 33.02 33.77 2,198,708 +0.10(+0.29%)
Jan 08, 2021 33.74 33.74 33.00 33.67 3,124,214 +0.14(+0.43%)
Jan 07, 2021 33.77 34.38 33.20 33.53 6,670,898 +0.22(+0.65%)
Jan 06, 2021 33.16 33.86 32.87 33.31 6,218,185 +1.05(+3.24%)
Jan 05, 2021 32.08 32.51 31.97 32.27 3,064,393 +0.34(+1.07%)
Jan 04, 2021 32.80 33.06 31.81 31.92 6,008,154 -0.21(-0.64%)
Dec 31, 2020 32.13 32.13 32.13 2,081,244 +0.37(+1.16%)
Dec 30, 2020 31.27 31.92 31.27 31.76 2,081,244 +0.44(+1.41%)
Dec 29, 2020 31.50 31.61 31.01 31.32 1,683,769 -0.20(-0.63%)
Dec 28, 2020 31.48 31.83 31.16 31.52 2,271,796 +0.40(+1.27%)
Dec 24, 2020 31.60 31.65 30.86 31.12 919,030 -0.31(-0.97%)
Dec 23, 2020 31.18 31.64 30.92 31.43 3,575,380 +0.61(+1.99%)
Dec 22, 2020 31.29 31.44 30.55 30.82 5,147,886 -0.48(-1.53%)
Dec 21, 2020 30.64 31.47 30.10 31.29 9,135,817 +1.05(+3.49%)
Dec 18, 2020 30.62 30.79 30.15 30.24 5,362,803 -0.41(-1.35%)
Dec 17, 2020 30.94 31.05 30.37 30.65 3,829,687 -0.30(-0.96%)
Dec 16, 2020 31.10 31.22 30.54 30.95 3,303,556 -0.15(-0.49%)
Dec 15, 2020 30.67 31.23 30.11 31.10 3,980,683 +0.77(+2.52%)
Dec 14, 2020 31.24 31.36 30.01 30.34 5,984,605 -0.23(-0.74%)
Dec 11, 2020 30.68 31.08 30.20 30.56 6,968,248 -0.51(-1.65%)
Dec 10, 2020 30.28 31.28 29.82 31.08 9,651,840 +0.87(+2.86%)
Dec 09, 2020 29.54 30.68 29.45 30.21 7,949,818 +0.96(+3.26%)
Dec 08, 2020 28.47 29.35 28.42 29.26 7,711,573 +0.39(+1.34%)
Dec 07, 2020 28.71 29.01 28.30 28.87 7,608,182 -0.05(-0.19%)
Dec 04, 2020 28.43 28.95 28.41 28.92 8,789,773 +0.84(+2.98%)
Dec 03, 2020 27.99 28.43 27.92 28.09 20,627,906 +0.11(+0.39%)
Dec 02, 2020 27.83 28.08 27.29 27.98 5,565,803 +0.01(+0.03%)
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.