Skip to main content

Ally Financial (NY: ALLY )

34.00 +0.24 (+0.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.93 24.13 23.65 24.08 3,273,864 +0.33(+1.39%)
Mar 30, 2023 23.88 24.14 23.35 23.75 5,902,959 +0.19(+0.80%)
Mar 29, 2023 23.21 23.62 23.10 23.57 3,221,897 +0.67(+2.93%)
Mar 28, 2023 22.90 23.12 22.65 22.89 6,125,030 +0.01(+0.04%)
Mar 27, 2023 23.78 23.93 22.80 22.88 6,994,721 +0.00(+0.00%)
Mar 24, 2023 22.37 22.94 22.01 22.88 7,082,814 +0.20(+0.87%)
Mar 23, 2023 23.20 23.85 22.20 22.69 7,837,473 -0.51(-2.20%)
Mar 22, 2023 23.82 24.57 23.12 23.20 9,735,528 -0.71(-2.96%)
Mar 21, 2023 23.15 24.37 23.15 23.91 13,430,476 +1.70(+7.66%)
Mar 20, 2023 21.47 23.37 21.45 22.20 20,357,436 +1.14(+5.43%)
Mar 17, 2023 21.64 21.70 20.80 21.06 11,090,935 -1.09(-4.91%)
Mar 16, 2023 21.62 22.79 21.08 22.15 11,420,772 -0.09(-0.38%)
Mar 15, 2023 21.02 22.27 20.40 22.23 16,038,769 +0.45(+2.08%)
Mar 14, 2023 23.61 24.69 21.43 21.78 19,652,218 +0.00(+0.00%)
Mar 13, 2023 23.23 23.23 20.81 21.78 29,319,440 -2.62(-10.73%)
Mar 10, 2023 25.25 25.37 23.74 24.40 14,572,272 -1.47(-5.70%)
Mar 09, 2023 27.69 27.83 25.83 25.87 9,091,975 -1.95(-7.00%)
Mar 08, 2023 27.82 28.11 27.57 27.82 2,904,095 +0.02(+0.07%)
Mar 07, 2023 28.36 28.65 27.73 27.80 3,502,880 -0.60(-2.13%)
Mar 06, 2023 28.88 29.10 28.25 28.40 3,922,643 -0.44(-1.54%)
Mar 03, 2023 28.84 28.99 28.46 28.85 3,510,449 +0.31(+1.09%)
Mar 02, 2023 28.01 28.68 27.81 28.54 3,500,908 +0.12(+0.43%)
Mar 01, 2023 28.46 28.76 28.30 28.41 4,263,182 +0.02(+0.07%)
Feb 28, 2023 28.05 28.59 27.98 28.39 5,867,865 +0.42(+1.49%)
Feb 27, 2023 29.03 29.10 27.94 27.98 3,853,043 -0.58(-2.02%)
Feb 24, 2023 28.22 28.58 27.92 28.55 3,650,328 -0.26(-0.89%)
Feb 23, 2023 28.67 28.88 28.14 28.81 3,739,373 +0.41(+1.43%)
Feb 22, 2023 28.21 28.65 27.90 28.40 5,079,755 +0.25(+0.87%)
Feb 21, 2023 28.81 28.91 28.12 28.16 5,071,022 -1.18(-4.03%)
Feb 17, 2023 29.48 29.54 28.80 29.34 4,632,614 -0.23(-0.77%)
Feb 16, 2023 29.84 30.14 29.45 29.57 5,357,045 -0.90(-2.95%)
Feb 15, 2023 30.59 30.76 30.19 30.46 4,840,192 -0.35(-1.13%)
Feb 14, 2023 31.12 31.46 30.11 30.81 7,048,334 -0.57(-1.81%)
Feb 13, 2023 30.53 31.53 30.44 31.38 4,895,256 +0.63(+2.06%)
Feb 10, 2023 30.69 31.01 30.44 30.75 3,090,295 -0.14(-0.46%)
Feb 09, 2023 31.71 31.85 30.80 30.89 5,437,599 -0.90(-2.82%)
Feb 08, 2023 32.14 32.39 31.38 31.79 5,252,354 -0.87(-2.66%)
Feb 07, 2023 31.45 32.83 31.45 32.65 5,462,319 +1.06(+3.35%)
Feb 06, 2023 32.22 32.48 31.40 31.60 7,435,845 -1.25(-3.80%)
Feb 03, 2023 32.40 33.30 32.11 32.84 4,888,202 -0.42(-1.25%)
Feb 02, 2023 32.30 33.81 32.30 33.26 11,077,193 +1.29(+4.02%)
Feb 01, 2023 30.12 32.43 29.85 31.97 8,773,490 +1.28(+4.16%)
Jan 31, 2023 29.69 30.73 29.40 30.70 5,410,105 +1.12(+3.80%)
Jan 30, 2023 29.85 30.15 29.55 29.57 5,064,574 -0.68(-2.26%)
Jan 27, 2023 30.42 30.73 30.04 30.26 5,201,664 +0.05(+0.15%)
Jan 26, 2023 30.69 30.84 29.61 30.21 6,616,747 -0.37(-1.19%)
Jan 25, 2023 28.88 30.81 28.83 30.58 8,923,493 +1.23(+4.18%)
Jan 24, 2023 30.42 30.73 29.29 29.35 7,297,921 -0.88(-2.91%)
Jan 23, 2023 29.61 30.55 29.39 30.23 12,863,196 +0.81(+2.77%)
Jan 20, 2023 26.96 29.58 26.95 29.42 35,936,720 +4.90(+20.01%)
Jan 19, 2023 24.45 24.75 23.61 24.51 13,277,865 -0.77(-3.04%)
Jan 18, 2023 25.27 25.65 25.07 25.28 4,970,770 -0.03(-0.11%)
Jan 17, 2023 25.33 25.84 25.21 25.31 4,773,065 -0.02(-0.07%)
Jan 13, 2023 24.89 25.44 24.70 25.33 4,750,917 +0.02(+0.07%)
Jan 12, 2023 25.68 25.81 24.74 25.31 7,753,194 -0.18(-0.70%)
Jan 11, 2023 25.21 25.86 25.15 25.48 7,928,108 +0.49(+1.95%)
Jan 10, 2023 24.15 25.00 24.10 25.00 5,343,154 +0.48(+1.95%)
Jan 09, 2023 24.84 24.98 24.48 24.52 8,692,490 +0.12(+0.50%)
Jan 06, 2023 23.63 24.48 23.46 24.40 6,678,733 +0.90(+3.82%)
Jan 05, 2023 22.76 23.53 22.66 23.50 5,642,839 -0.12(-0.51%)
Jan 04, 2023 23.34 23.91 23.03 23.62 6,599,720 +0.77(+3.36%)
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.