Quantcast

Ally Financial Inc. Common Stock Historical Stock Prices

ALLY 
$24.19
*  
0.20
0.82%
Get ALLY Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading ALLY now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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.
16:00 24.78 25.01 23.98 24.19 3,430,970
12/11/2018 24.71 25.01 23.98 24.19 3,275,520
12/10/2018 24.67 24.86 23.98 24.39 4,694,463
12/07/2018 25.19 25.59 24.68 24.76 3,359,511
12/06/2018 24.68 25.31 24.26 25.25 4,821,787
12/04/2018 26.57 26.58 25.08 25.11 3,663,710
12/03/2018 27.07 27.245 26.53 26.58 3,262,504
11/30/2018 26.36 26.78 26.33 26.68 4,258,951
11/29/2018 26.2 26.655 26.06 26.48 2,722,647
11/28/2018 25.95 26.48 25.77 26.46 3,838,066
11/27/2018 25.73 25.98 25.6701 25.87 2,722,360
11/26/2018 25.26 25.84 25.1 25.78 3,343,685
11/23/2018 24.35 25.135 24.31 24.91 1,478,939
11/21/2018 24.39 25 24.34 24.56 3,174,913
11/20/2018 24.68 24.72 24.13 24.25 3,929,802
11/19/2018 25.27 25.53 24.901 24.98 2,457,343
11/16/2018 25.19 25.44 25.165 25.32 2,621,075
11/15/2018 25.2 25.38 25.01 25.37 3,505,657
11/14/2018 25.82 26.005 25.18 25.4 2,583,393
11/13/2018 25.33 25.83 25.33 25.56 2,523,519
11/12/2018 25.64 25.84 25.31 25.36 2,009,939
11/09/2018 26.21 26.41 25.695 25.76 3,006,746
11/08/2018 26.09 26.34 26.05 26.29 2,145,868
11/07/2018 26.11 26.31 25.85 26.2 2,537,093
11/06/2018 25.54 25.92 25.47 25.91 2,543,993
11/05/2018 25.26 25.77 25.26 25.55 3,306,380
11/02/2018 25.95 26.09 25.17 25.23 2,493,214
11/01/2018 25.52 25.865 25.29 25.75 3,537,081
10/31/2018 25.2 25.745 25.2 25.41 6,330,798
10/30/2018 24.35 25.11 24.35 25.06 3,779,427
10/29/2018 24.6 25.15 24.06 24.28 6,763,423
10/26/2018 24.76 24.98 24 24.36 4,183,959
10/25/2018 24.75 25.25 23.69 25.01 6,139,074
10/24/2018 25.47 25.68 24.42 24.45 9,386,902
10/23/2018 24.9 25.6 24.68 25.53 3,933,085
10/22/2018 26.04 26.14 25.3 25.32 2,828,364
10/19/2018 25.66 26.035 25.61 25.94 1,926,473
10/18/2018 26.11 26.35 25.59 25.65 2,276,820
10/17/2018 26.1 26.35 25.83 26.14 2,767,843
10/16/2018 26.16 26.34 25.74 26.1 3,191,177
10/15/2018 26.15 26.31 25.92 26.08 1,815,350
10/12/2018 26.35 26.53 25.6301 26.13 3,065,798
10/11/2018 26.19 26.72 25.95 25.96 5,228,273
10/10/2018 26.77 26.92 26.28 26.28 4,213,845
10/09/2018 26.79 26.93 26.58 26.73 1,848,608
10/08/2018 26.76 26.995 26.6 26.85 1,695,860
10/05/2018 27.05 27.24 26.74 26.77 2,120,332
10/04/2018 27.24 27.37 26.89 27.04 2,881,324
10/03/2018 26.5 27.03 26.38 26.85 3,073,772
10/02/2018 26.36 26.58 26.3 26.39 2,064,396
10/01/2018 26.61 26.72 26.315 26.34 3,446,079
09/28/2018 26.52 26.65 26.42 26.45 2,916,584
09/27/2018 26.74 26.925 26.56 26.69 3,374,133
09/26/2018 27.25 27.25 26.74 26.75 2,543,880
09/25/2018 27.4 27.46 27.15 27.25 3,279,155
09/24/2018 27.5 27.58 27.06 27.3 3,684,129
09/21/2018 27.61 27.69 27.47 27.54 6,129,142
09/20/2018 27.39 27.74 27.39 27.58 4,595,916
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
*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