Quantcast

Ally Financial Inc. Common Stock Historical Stock Prices

ALLY 
$27.45
*  
0.23
0.84%
Get ALLY Alerts
*Delayed - data as of Sep. 20, 2018 9:54 ET  -  Find a broker to begin trading ALLY now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ALLY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:54 27.44 27.74 27.39 27.45 339,322
09/19/2018 27.06 27.38 26.98 27.22 4,064,082
09/18/2018 26.93 27.125 26.8 26.91 2,899,965
09/17/2018 27.23 27.23 26.895 26.95 2,278,756
09/14/2018 26.56 27.24 26.56 27.12 3,656,790
09/13/2018 26.56 26.77 26.535 26.55 2,376,697
09/12/2018 26.8 26.82 26.43 26.54 1,829,348
09/11/2018 26.65 26.825 26.46 26.79 2,444,743
09/10/2018 26.71 26.78 26.58 26.72 2,463,123
09/07/2018 26.81 26.87 26.63 26.64 2,514,466
09/06/2018 27.15 27.22 26.74 26.77 1,882,451
09/05/2018 27.18 27.41 27.07 27.18 2,384,162
09/04/2018 26.92 27.22 26.8 27.07 2,819,358
08/31/2018 26.85 26.99 26.73 26.88 2,052,453
08/30/2018 27.02 27.0499 26.83 26.97 2,113,656
08/29/2018 27.25 27.25 26.89 27.06 2,178,370
08/28/2018 27.18 27.3 27.1001 27.19 2,355,387
08/27/2018 27.4 27.545 27.16 27.19 5,491,339
08/24/2018 27.3 27.36 27.15 27.22 1,793,431
08/23/2018 27.35 27.4 27.14 27.16 2,291,476
08/22/2018 27.5 27.585 27.27 27.34 2,137,881
08/21/2018 27.3 27.7 27.18 27.51 3,796,950
08/20/2018 27.01 27.43 27 27.37 2,272,236
08/17/2018 27.02 27.15 26.94 26.95 2,853,347
08/16/2018 26.95 27.225 26.91 27.1 2,125,532
08/15/2018 27.05 27.06 26.45 26.77 3,851,378
08/14/2018 26.88 27.35 26.88 27.24 1,621,282
08/13/2018 26.91 27.14 26.76 26.88 2,025,977
08/10/2018 27.47 27.47 26.87 26.92 3,295,275
08/09/2018 27.38 27.82 27.36 27.71 2,588,116
08/08/2018 27.14 27.5 27.02 27.39 2,639,625
08/07/2018 26.96 27.31 26.9 27.2 4,153,326
08/06/2018 26.62 26.89 26.62 26.8 1,640,011
08/03/2018 26.41 26.63 26.24 26.62 3,834,165
08/02/2018 26.46 26.5 26.11 26.36 5,287,339
08/01/2018 26.81 27.145 26.53 26.64 4,829,107
07/31/2018 27.35 27.35 26.61 26.76 5,924,333
07/30/2018 27.94 28.08 27.035 27.37 6,542,461
07/27/2018 27.62 27.89 27.04 27.25 3,797,518
07/26/2018 27.98 28.0095 26.87 27.4 6,088,129
07/25/2018 27.84 28.04 27.63 27.96 3,743,978
07/24/2018 28.12 28.175 27.645 27.87 2,586,551
07/23/2018 27.74 28.1 27.6706 27.96 1,944,898
07/20/2018 27.92 28.125 27.71 27.74 1,891,293
07/19/2018 27.91 28.13 27.78 27.87 2,166,804
07/18/2018 27.55 28.04 27.5 27.98 2,337,009
07/17/2018 27.32 27.72 27.28 27.55 2,393,949
07/16/2018 27.37 27.535 27.19 27.25 1,962,023
07/13/2018 27.24 27.38 27.03 27.32 1,617,573
07/12/2018 27.63 27.6499 27.27 27.34 3,157,375
07/11/2018 27.46 27.6 27.37 27.38 2,602,939
07/10/2018 27.75 27.86 27.43 27.52 1,890,062
07/09/2018 27.09 27.785 27.04 27.72 3,099,248
07/06/2018 26.75 27.09 26.7 26.95 2,047,505
07/05/2018 26.78 26.88 26.61 26.8 2,933,249
07/03/2018 26.67 26.87 26.51 26.57 1,143,101
07/02/2018 25.98 26.71 25.95 26.67 4,001,017
06/29/2018 26.94 26.96 26.23 26.27 4,914,153
06/28/2018 25.25 25.83 25.21 25.71 2,270,806
06/27/2018 25.87 25.97 25.25 25.25 1,803,647
06/26/2018 25.62 25.985 25.455 25.77 6,048,552
06/25/2018 26.35 26.35 25.48 25.65 8,651,340
06/22/2018 26.53 27.06 26.37 26.42 4,494,415
06/21/2018 26 26.31 25.79 26.21 3,241,356
06/20/2018 26.28 26.35 25.99 26.13 2,763,372
06/19/2018 26.05 26.19 25.71 26.13 4,219,024
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio