Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.45 27.01 25.48 27.01 7,012,303 +0.50(+1.89%)
Nov 29, 2022 26.16 26.70 26.01 26.51 3,944,662 +0.43(+1.65%)
Nov 28, 2022 26.20 26.39 25.91 26.08 3,003,350 -0.59(-2.21%)
Nov 25, 2022 26.40 26.79 26.40 26.67 982,365 +0.14(+0.53%)
Nov 23, 2022 26.16 26.66 25.95 26.53 2,423,656 +0.29(+1.11%)
Nov 22, 2022 26.17 26.50 25.95 26.24 2,491,480 +0.35(+1.35%)
Nov 21, 2022 25.83 26.14 25.81 25.89 3,372,239 -0.12(-0.46%)
Nov 18, 2022 26.86 26.95 25.59 26.01 3,698,032 -0.21(-0.80%)
Nov 17, 2022 26.48 26.52 25.50 26.22 5,355,690 -0.83(-3.07%)
Nov 16, 2022 27.20 27.58 26.60 27.05 5,560,317 -0.24(-0.88%)
Nov 15, 2022 28.70 28.86 27.21 27.29 5,169,315 -0.73(-2.61%)
Nov 14, 2022 29.10 29.34 28.01 28.02 4,696,342 -1.48(-5.02%)
Nov 11, 2022 28.90 29.88 28.79 29.50 5,493,541 +0.82(+2.86%)
Nov 10, 2022 26.24 29.08 26.24 28.68 9,012,288 +3.84(+15.46%)
Nov 09, 2022 25.39 25.57 24.83 24.84 6,653,602 -0.96(-3.72%)
Nov 08, 2022 25.80 26.36 25.43 25.80 3,632,796 -0.02(-0.08%)
Nov 07, 2022 26.02 26.18 25.25 25.82 3,807,574 +0.14(+0.55%)
Nov 04, 2022 25.69 26.17 25.27 25.68 4,484,226 +0.49(+1.95%)
Nov 03, 2022 26.12 26.23 25.13 25.19 5,190,935 -1.47(-5.51%)
Nov 02, 2022 27.34 26.66 26.66 6,038,911 -1.01(-3.65%)
Nov 01, 2022 28.06 28.22 27.40 27.67 3,521,050 +0.11(+0.40%)
Oct 31, 2022 27.93 28.09 27.51 27.56 3,788,135 -0.43(-1.54%)
Oct 28, 2022 27.21 28.03 26.94 27.99 3,249,144 +1.09(+4.05%)
Oct 27, 2022 27.34 27.62 26.50 26.90 5,062,566 +0.01(+0.04%)
Oct 26, 2022 26.48 27.30 26.33 26.89 3,806,050 +0.06(+0.22%)
Oct 25, 2022 26.20 27.33 26.20 26.83 6,498,611 +0.53(+2.03%)
Oct 24, 2022 26.15 26.48 25.64 26.30 6,093,121 +0.50(+1.96%)
Oct 21, 2022 25.79 26.18 25.22 25.79 8,462,577 -0.19(-0.72%)
Oct 20, 2022 25.52 26.69 25.06 25.98 9,472,691 -0.17(-0.64%)
Oct 19, 2022 25.72 27.41 25.37 26.15 17,927,648 -2.26(-7.94%)
Oct 18, 2022 27.81 28.74 27.61 28.41 14,403,926 -1.39(-4.65%)
Oct 17, 2022 29.98 30.19 29.65 29.79 3,820,305 +0.85(+2.94%)
Oct 14, 2022 30.13 30.37 28.89 28.94 3,969,225 -0.91(-3.05%)
Oct 13, 2022 28.08 30.04 27.54 29.85 4,413,365 +1.11(+3.86%)
Oct 12, 2022 28.43 29.13 28.13 28.74 3,298,447 +0.26(+0.90%)
Oct 11, 2022 28.25 29.60 28.18 28.48 4,737,415 +0.04(+0.14%)
Oct 10, 2022 29.05 29.32 28.17 28.45 3,778,843 -0.36(-1.24%)
Oct 07, 2022 29.55 29.66 28.67 28.80 4,665,898 -1.18(-3.93%)
Oct 06, 2022 29.86 30.35 29.55 29.98 3,528,937 -0.39(-1.27%)
Oct 05, 2022 29.78 30.58 29.66 30.36 3,619,528 -0.13(-0.42%)
Oct 04, 2022 29.60 30.49 29.60 30.49 5,201,629 +1.57(+5.44%)
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.