Skip to main content

Ally Financial (NY: ALLY )

28.10 -0.41 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.59 44.78 43.48 43.48 4,171,469 -1.08(-2.42%)
Mar 30, 2022 45.17 45.65 44.26 44.56 3,289,994 -0.59(-1.31%)
Mar 29, 2022 44.53 45.23 44.37 45.15 5,305,448 +1.34(+3.06%)
Mar 28, 2022 43.97 44.21 42.93 43.81 3,468,980 -1.02(-2.28%)
Mar 25, 2022 44.93 45.24 44.59 44.83 2,913,914 +0.06(+0.13%)
Mar 24, 2022 44.41 44.81 44.13 44.77 3,154,419 +0.59(+1.34%)
Mar 23, 2022 44.95 45.08 43.82 44.18 3,651,866 -1.16(-2.56%)
Mar 22, 2022 44.35 45.59 44.29 45.34 3,535,560 +1.54(+3.52%)
Mar 21, 2022 45.03 45.46 43.43 43.80 3,113,218 -1.16(-2.58%)
Mar 18, 2022 43.64 44.98 43.17 44.96 11,739,030 +0.81(+1.83%)
Mar 17, 2022 42.19 44.17 42.01 44.15 3,696,048 +0.78(+1.80%)
Mar 16, 2022 42.16 44.09 42.01 43.37 4,794,862 +1.93(+4.66%)
Mar 15, 2022 41.90 42.84 41.01 41.44 5,807,578 -0.21(-0.50%)
Mar 14, 2022 41.50 42.37 41.00 41.65 7,427,006 +0.27(+0.65%)
Mar 11, 2022 42.60 42.94 41.35 41.38 3,828,381 -0.60(-1.43%)
Mar 10, 2022 41.96 41.13 41.98 4,229,625 -0.91(-2.12%)
Mar 09, 2022 42.87 44.06 42.63 42.89 3,152,982 +1.69(+4.10%)
Mar 08, 2022 40.81 43.02 39.85 41.20 5,747,318 +0.39(+0.96%)
Mar 07, 2022 44.23 44.36 40.73 40.81 7,142,150 -3.98(-8.89%)
Mar 04, 2022 45.55 45.59 44.06 44.79 4,201,629 -1.82(-3.90%)
Mar 03, 2022 47.12 47.59 45.22 46.61 3,764,946 -0.53(-1.12%)
Mar 02, 2022 46.72 47.55 46.30 47.14 3,587,504 +0.83(+1.79%)
Mar 01, 2022 49.21 49.60 46.22 46.31 4,998,370 -3.59(-7.19%)
Feb 28, 2022 49.19 50.51 49.19 49.90 4,160,786 -0.57(-1.13%)
Feb 25, 2022 48.66 50.63 49.29 50.47 2,531,370 +2.19(+4.54%)
Feb 24, 2022 46.49 48.57 45.94 48.28 4,878,244 +0.17(+0.35%)
Feb 23, 2022 49.53 49.97 47.97 48.11 2,988,416 -1.17(-2.37%)
Feb 22, 2022 49.24 50.43 48.94 49.28 5,107,147 -0.48(-0.96%)
Feb 18, 2022 49.76 0 +0.42(+0.85%)
Feb 17, 2022 50.00 50.46 49.03 49.34 2,641,904 -1.10(-2.18%)
Feb 16, 2022 49.81 51.05 49.81 50.44 2,267,534 +0.60(+1.20%)
Feb 15, 2022 48.97 49.97 48.84 49.84 2,767,136 +1.50(+3.10%)
Feb 14, 2022 48.74 49.33 47.86 48.34 3,036,946 -0.16(-0.33%)
Feb 11, 2022 49.00 49.92 48.19 48.50 3,283,139 -0.78(-1.58%)
Feb 10, 2022 49.95 50.92 49.11 49.28 2,955,969 -0.70(-1.40%)
Feb 09, 2022 49.45 50.22 49.21 49.98 4,015,478 +0.85(+1.73%)
Feb 08, 2022 48.46 49.20 48.20 49.13 3,926,537 +0.95(+1.97%)
Feb 07, 2022 48.55 48.55 48.06 48.18 2,738,942 -0.39(-0.80%)
Feb 04, 2022 48.35 48.87 47.57 48.57 3,309,247 +0.24(+0.50%)
Feb 03, 2022 48.86 48.23 48.33 2,792,206 -0.64(-1.31%)
Feb 02, 2022 48.84 49.12 47.82 48.97 3,542,129 -0.06(-0.12%)
Feb 01, 2022 47.78 49.09 47.54 49.03 4,213,684 +1.31(+2.75%)
Jan 31, 2022 46.23 47.74 47.72 4,481,835 +0.95(+2.03%)
Jan 28, 2022 46.82 47.21 45.66 46.77 3,799,200 -0.35(-0.74%)
Jan 27, 2022 49.07 49.35 46.70 47.12 4,563,692 -1.11(-2.30%)
Jan 26, 2022 49.00 49.41 47.86 48.23 5,511,800 -0.18(-0.37%)
Jan 25, 2022 45.79 48.98 45.79 48.41 6,177,251 +1.73(+3.71%)
Jan 24, 2022 46.15 46.93 44.44 46.68 8,444,732 -0.38(-0.81%)
Jan 21, 2022 47.42 48.44 46.62 47.06 7,044,837 -1.92(-3.92%)
Jan 20, 2022 49.10 50.32 48.71 48.98 3,931,364 -0.01(-0.02%)
Jan 19, 2022 50.37 50.81 48.99 48.99 3,902,634 -1.82(-3.58%)
Jan 18, 2022 52.60 52.91 50.52 50.81 4,839,931 -1.83(-3.48%)
Jan 14, 2022 52.64 0 -0.12(-0.23%)
Jan 13, 2022 52.30 53.83 52.30 52.76 3,992,842 +0.72(+1.38%)
Jan 12, 2022 52.92 53.04 51.29 52.04 5,196,292 +1.50(+2.97%)
Jan 11, 2022 50.16 50.78 49.74 50.54 1,958,804 +0.38(+0.76%)
Jan 10, 2022 50.69 50.82 49.23 50.16 1,924,512 +0.25(+0.50%)
Jan 07, 2022 49.29 50.38 49.04 49.91 2,110,254 +0.45(+0.91%)
Jan 06, 2022 49.33 49.63 48.45 49.46 1,923,461 +0.82(+1.69%)
Jan 05, 2022 49.91 50.13 48.52 48.64 1,866,291 -1.10(-2.21%)
Jan 04, 2022 49.27 49.95 49.08 49.74 2,258,666 +1.16(+2.39%)
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.