Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.87 49.15 47.87 48.56 4,275,309 -0.55(-1.13%)
Feb 25, 2022 47.36 49.27 47.97 49.12 2,601,044 +2.13(+4.54%)
Feb 24, 2022 45.24 47.27 44.71 46.99 5,012,515 +0.17(+0.35%)
Feb 23, 2022 48.20 48.63 46.69 46.82 3,070,670 -1.14(-2.37%)
Feb 22, 2022 47.92 49.08 47.63 47.96 5,247,719 -0.47(-0.96%)
Feb 18, 2022 48.43 0 +0.41(+0.85%)
Feb 17, 2022 48.66 49.11 47.72 48.02 2,714,621 -1.07(-2.18%)
Feb 16, 2022 48.48 49.68 48.48 49.09 2,329,946 +0.58(+1.20%)
Feb 15, 2022 47.66 48.63 47.52 48.50 2,843,300 +1.46(+3.10%)
Feb 14, 2022 47.43 48.01 46.58 47.05 3,120,536 -0.16(-0.33%)
Feb 11, 2022 47.69 48.58 46.90 47.20 3,373,505 -0.76(-1.58%)
Feb 10, 2022 48.61 49.56 47.79 47.96 3,037,330 -0.68(-1.40%)
Feb 09, 2022 48.13 48.87 47.89 48.64 4,126,002 +0.83(+1.73%)
Feb 08, 2022 47.16 47.88 46.90 47.81 4,034,613 +0.92(+1.97%)
Feb 07, 2022 47.25 47.60 46.77 46.89 2,814,330 -0.38(-0.80%)
Feb 04, 2022 47.05 47.56 46.30 47.27 3,400,332 +0.23(+0.50%)
Feb 03, 2022 47.55 46.93 47.04 2,869,060 -0.62(-1.31%)
Feb 02, 2022 47.53 47.80 46.54 47.66 3,639,624 -0.06(-0.12%)
Feb 01, 2022 46.50 47.77 46.27 47.72 4,329,663 +1.27(+2.75%)
Jan 31, 2022 44.99 46.46 46.44 4,605,195 +1.22(+2.69%)
Jan 28, 2022 45.27 45.65 44.15 45.23 3,928,973 -0.34(-0.74%)
Jan 27, 2022 47.45 47.72 45.15 45.56 4,719,578 -1.07(-2.30%)
Jan 26, 2022 47.38 47.78 46.28 46.64 5,700,072 -0.17(-0.37%)
Jan 25, 2022 44.28 47.36 44.28 46.81 6,388,253 +1.67(+3.71%)
Jan 24, 2022 44.63 45.38 42.97 45.14 8,733,187 -0.37(-0.81%)
Jan 21, 2022 45.85 46.84 45.08 45.51 7,285,474 -1.86(-3.92%)
Jan 20, 2022 47.48 48.66 47.10 47.36 4,065,651 -0.01(-0.02%)
Jan 19, 2022 48.71 49.13 47.37 47.37 4,035,940 -1.76(-3.58%)
Jan 18, 2022 50.86 51.17 48.85 49.13 5,005,253 -1.77(-3.48%)
Jan 14, 2022 50.90 0 -0.12(-0.23%)
Jan 13, 2022 50.57 52.05 50.57 51.02 4,129,229 +0.70(+1.38%)
Jan 12, 2022 51.17 51.29 49.60 50.32 5,373,787 +1.45(+2.97%)
Jan 11, 2022 48.50 49.10 48.10 48.87 2,025,712 +0.37(+0.76%)
Jan 10, 2022 49.02 49.14 47.60 48.50 1,990,249 +0.24(+0.50%)
Jan 07, 2022 47.66 48.72 47.42 48.26 2,182,336 +0.44(+0.91%)
Jan 06, 2022 47.70 47.99 46.85 47.83 1,989,162 +0.79(+1.69%)
Jan 05, 2022 48.26 48.47 46.92 47.03 1,930,039 -1.06(-2.21%)
Jan 04, 2022 47.64 48.30 47.46 48.10 2,335,817 +1.12(+2.39%)
Jan 03, 2022 46.41 47.25 46.11 46.98 1,771,735 +0.94(+2.04%)
Dec 31, 2021 45.94 46.45 45.83 46.04 1,318,729 +0.02(+0.04%)
Dec 30, 2021 46.36 46.80 45.97 46.02 1,277,747 -0.35(-0.75%)
Dec 29, 2021 46.40 46.90 46.27 46.37 1,381,972 +0.05(+0.10%)
Dec 28, 2021 45.87 46.89 45.82 46.32 1,383,910 +0.26(+0.57%)
Dec 27, 2021 46.08 46.47 45.81 46.06 1,060,249 +0.05(+0.11%)
Dec 23, 2021 46.05 46.50 45.87 46.01 2,117,117 +0.33(+0.72%)
Dec 22, 2021 44.80 46.18 44.72 45.68 3,189,025 +0.75(+1.68%)
Dec 21, 2021 44.10 45.15 44.04 44.93 2,618,881 +1.38(+3.18%)
Dec 20, 2021 43.77 43.91 42.72 43.54 3,668,386 -1.17(-2.62%)
Dec 17, 2021 45.26 45.35 44.02 44.71 6,460,387 -1.08(-2.36%)
Dec 16, 2021 47.00 47.23 45.72 45.80 3,011,848 -0.46(-1.00%)
Dec 15, 2021 46.21 46.45 45.24 46.26 3,051,903 -0.23(-0.50%)
Dec 14, 2021 45.47 46.99 45.35 46.49 3,475,283 +0.87(+1.91%)
Dec 13, 2021 46.81 46.87 45.54 45.62 2,331,995 -1.40(-2.98%)
Dec 10, 2021 47.21 47.34 46.25 47.02 2,460,817 +0.31(+0.66%)
Dec 09, 2021 46.56 47.24 46.46 46.71 1,933,705 -0.13(-0.27%)
Dec 08, 2021 46.53 47.10 45.90 46.84 2,558,395 +0.10(+0.21%)
Dec 07, 2021 46.21 47.14 45.94 46.74 2,921,556 +1.27(+2.79%)
Dec 06, 2021 45.49 46.35 45.09 45.48 4,605,539 +0.70(+1.55%)
Dec 03, 2021 45.66 45.84 44.40 44.78 3,444,487 -0.89(-1.95%)
Dec 02, 2021 44.45 45.91 44.06 45.67 3,711,816 +2.19(+5.03%)
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.