Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.11 25.64 24.20 25.64 7,385,584 +0.47(+1.89%)
Nov 29, 2022 24.84 25.35 24.70 25.17 4,154,645 +0.41(+1.65%)
Nov 28, 2022 24.88 25.06 24.61 24.76 3,163,225 -0.56(-2.21%)
Nov 25, 2022 25.07 25.43 25.07 25.32 1,034,658 +0.13(+0.53%)
Nov 23, 2022 24.84 25.32 24.64 25.19 2,552,672 +0.28(+1.11%)
Nov 22, 2022 24.85 25.16 24.64 24.91 2,624,107 +0.33(+1.35%)
Nov 21, 2022 24.52 24.82 24.51 24.58 3,551,751 -0.11(-0.46%)
Nov 18, 2022 25.50 25.59 24.29 24.70 3,894,886 -0.20(-0.80%)
Nov 17, 2022 25.14 25.17 24.21 24.89 5,640,785 -0.79(-3.07%)
Nov 16, 2022 25.83 26.19 25.26 25.68 5,856,305 -0.23(-0.88%)
Nov 15, 2022 27.25 27.41 25.83 25.91 5,444,489 -0.69(-2.61%)
Nov 14, 2022 27.63 27.86 26.59 26.60 4,946,339 -1.41(-5.02%)
Nov 11, 2022 27.44 28.37 27.33 28.01 5,785,974 +0.78(+2.86%)
Nov 10, 2022 24.91 27.61 24.91 27.23 9,492,033 +3.65(+15.46%)
Nov 09, 2022 24.11 24.28 23.57 23.58 7,007,788 -0.91(-3.72%)
Nov 08, 2022 24.50 25.03 24.14 24.50 3,826,178 -0.02(-0.08%)
Nov 07, 2022 24.70 24.86 23.97 24.52 4,010,259 +0.13(+0.55%)
Nov 04, 2022 24.39 24.85 23.99 24.38 4,722,931 +0.47(+1.95%)
Nov 03, 2022 24.80 24.90 23.86 23.92 5,467,260 -1.40(-5.51%)
Nov 02, 2022 25.96 25.31 25.31 6,360,376 -0.96(-3.65%)
Nov 01, 2022 26.64 26.79 26.02 26.27 3,708,483 +0.10(+0.40%)
Oct 31, 2022 26.52 26.67 26.12 26.17 3,989,786 -0.41(-1.54%)
Oct 28, 2022 25.83 26.61 25.58 26.58 3,422,103 +1.03(+4.05%)
Oct 27, 2022 25.96 26.23 25.16 25.54 5,332,058 +0.01(+0.04%)
Oct 26, 2022 25.14 25.92 25.00 25.53 4,008,654 +0.06(+0.22%)
Oct 25, 2022 24.88 25.95 24.88 25.48 6,844,547 +0.51(+2.03%)
Oct 24, 2022 24.83 25.14 24.34 24.97 6,417,472 +0.48(+1.96%)
Oct 21, 2022 24.49 24.86 23.95 24.49 8,913,059 -0.18(-0.72%)
Oct 20, 2022 24.23 25.34 23.79 24.67 9,976,943 -0.16(-0.64%)
Oct 19, 2022 24.42 26.02 24.09 24.83 18,881,978 -2.14(-7.94%)
Oct 18, 2022 26.41 27.29 26.22 26.97 15,170,679 -1.32(-4.65%)
Oct 17, 2022 28.46 28.66 28.15 28.29 4,023,668 +0.81(+2.94%)
Oct 14, 2022 28.60 28.84 27.43 27.48 4,180,516 -0.86(-3.05%)
Oct 13, 2022 26.66 28.52 26.15 28.34 4,648,299 +1.05(+3.86%)
Oct 12, 2022 26.99 27.66 26.71 27.29 3,474,031 +0.24(+0.90%)
Oct 11, 2022 26.82 28.11 26.75 27.05 4,989,599 +0.04(+0.14%)
Oct 10, 2022 27.58 27.83 26.74 27.01 3,980,000 -0.34(-1.24%)
Oct 07, 2022 28.06 28.16 27.22 27.35 4,914,274 -1.12(-3.93%)
Oct 06, 2022 28.35 28.82 28.06 28.46 3,716,790 -0.37(-1.27%)
Oct 05, 2022 28.28 29.04 28.16 28.83 3,812,203 -0.12(-0.42%)
Oct 04, 2022 28.11 28.95 28.11 28.95 5,478,524 +1.49(+5.44%)
Oct 03, 2022 26.70 27.64 26.27 27.46 4,576,497 +1.32(+5.03%)
Sep 30, 2022 26.72 27.02 26.09 26.14 5,549,132 -0.66(-2.45%)
Sep 29, 2022 26.94 27.17 26.27 26.80 4,967,949 -0.71(-2.59%)
Sep 28, 2022 26.52 27.63 26.36 27.51 5,266,314 +1.12(+4.23%)
Sep 27, 2022 27.25 27.44 26.31 26.40 5,944,774 -0.39(-1.44%)
Sep 26, 2022 27.64 28.23 26.67 26.78 6,304,314 -1.26(-4.49%)
Sep 23, 2022 28.18 28.43 27.39 28.04 6,385,539 -0.78(-2.71%)
Sep 22, 2022 29.59 29.82 28.60 28.82 3,918,175 -0.80(-2.70%)
Sep 21, 2022 30.55 30.77 29.59 29.62 3,178,854 -0.59(-1.96%)
Sep 20, 2022 30.60 30.67 29.88 30.21 4,784,336 -0.81(-2.60%)
Sep 19, 2022 30.14 31.25 30.14 31.02 4,007,987 +0.51(+1.66%)
Sep 16, 2022 30.11 30.64 29.68 30.51 7,647,196 -0.16(-0.52%)
Sep 15, 2022 29.98 31.15 29.98 30.67 4,851,929 +0.82(+2.74%)
Sep 14, 2022 30.20 30.25 29.28 29.85 5,535,724 -0.20(-0.66%)
Sep 13, 2022 31.32 31.32 30.02 30.05 5,447,210 -2.26(-7.01%)
Sep 12, 2022 32.13 32.72 32.08 32.31 3,172,327 +0.50(+1.56%)
Sep 09, 2022 31.75 31.98 31.50 31.82 3,229,183 +0.39(+1.26%)
Sep 08, 2022 30.53 31.46 30.23 31.42 3,429,963 +0.56(+1.83%)
Sep 07, 2022 30.05 30.95 30.02 30.86 2,740,684 +0.67(+2.21%)
Sep 06, 2022 30.93 31.07 29.91 30.19 3,862,274 -0.52(-1.68%)
Sep 02, 2022 31.44 31.66 30.45 30.71 4,352,799 -0.09(-0.31%)
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.