Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.23 40.98 39.07 39.17 4,262,188 -1.26(-3.13%)
Apr 28, 2022 39.49 40.59 39.12 40.44 3,650,010 +1.30(+3.33%)
Apr 27, 2022 39.12 39.83 38.69 39.13 4,221,722 -0.37(-0.94%)
Apr 26, 2022 40.39 40.82 39.46 39.50 4,381,292 -1.41(-3.45%)
Apr 25, 2022 40.11 41.02 39.82 40.91 3,373,984 +0.44(+1.08%)
Apr 22, 2022 41.86 41.97 40.43 40.48 4,441,448 -1.48(-3.53%)
Apr 21, 2022 43.75 44.20 41.58 41.96 5,147,213 -1.11(-2.58%)
Apr 20, 2022 43.62 43.86 42.75 43.06 10,023,842 -0.54(-1.25%)
Apr 19, 2022 42.61 44.00 42.61 43.61 5,073,643 +1.02(+2.40%)
Apr 18, 2022 39.90 43.05 39.80 42.59 5,351,375 +2.47(+6.16%)
Apr 14, 2022 41.36 41.82 39.71 40.12 7,518,169 -2.09(-4.96%)
Apr 13, 2022 41.31 42.35 41.26 42.21 3,553,855 +0.39(+0.93%)
Apr 12, 2022 41.61 42.72 41.42 41.82 3,411,683 +0.35(+0.84%)
Apr 11, 2022 41.31 42.59 41.31 41.47 4,300,838 -0.27(-0.65%)
Apr 08, 2022 41.11 42.31 40.89 41.74 4,542,416 +0.66(+1.61%)
Apr 07, 2022 41.61 41.81 40.29 41.08 3,706,433 -0.55(-1.33%)
Apr 06, 2022 41.60 41.96 41.19 41.63 4,424,646 -0.18(-0.42%)
Apr 05, 2022 42.23 42.91 41.58 41.81 4,931,571 -0.47(-1.11%)
Apr 04, 2022 42.82 43.13 42.19 42.28 4,367,780 -0.53(-1.23%)
Apr 01, 2022 42.90 43.43 42.56 42.80 3,310,645 +0.49(+1.15%)
Mar 31, 2022 43.40 43.59 42.32 42.32 4,286,286 -1.05(-2.42%)
Mar 30, 2022 43.96 44.43 43.07 43.37 3,380,549 -0.57(-1.31%)
Mar 29, 2022 43.34 44.02 43.18 43.94 5,451,478 +1.30(+3.06%)
Mar 28, 2022 42.79 43.03 41.78 42.64 3,564,462 -0.99(-2.28%)
Mar 25, 2022 43.73 44.03 43.40 43.63 2,994,118 +0.06(+0.13%)
Mar 24, 2022 43.22 43.61 42.95 43.57 3,241,243 +0.57(+1.34%)
Mar 23, 2022 43.75 43.87 42.65 43.00 3,752,382 -1.13(-2.56%)
Mar 22, 2022 43.16 44.37 43.11 44.13 3,632,874 +1.50(+3.52%)
Mar 21, 2022 43.82 44.24 42.27 42.63 3,198,907 -1.13(-2.58%)
Mar 18, 2022 42.47 43.78 42.01 43.76 12,062,141 +0.79(+1.83%)
Mar 17, 2022 41.06 42.99 40.88 42.97 3,797,780 +0.76(+1.80%)
Mar 16, 2022 41.03 42.90 40.88 42.21 4,926,838 +1.88(+4.66%)
Mar 15, 2022 40.78 41.69 39.91 40.33 5,967,429 -0.20(-0.50%)
Mar 14, 2022 40.39 41.23 39.90 40.53 7,631,431 +0.26(+0.65%)
Mar 11, 2022 41.46 41.78 40.24 40.27 3,933,755 -0.58(-1.43%)
Mar 10, 2022 40.84 40.03 40.86 4,346,043 -0.89(-2.12%)
Mar 09, 2022 41.72 42.88 41.49 41.74 3,239,766 +1.64(+4.10%)
Mar 08, 2022 39.72 41.87 38.78 40.10 5,905,510 +0.38(+0.96%)
Mar 07, 2022 43.05 43.17 39.64 39.72 7,338,734 -3.87(-8.89%)
Mar 04, 2022 44.33 44.37 42.88 43.59 4,317,277 -1.77(-3.90%)
Mar 03, 2022 45.86 46.32 44.01 45.36 3,868,574 -0.52(-1.12%)
Mar 02, 2022 45.47 46.28 45.06 45.88 3,686,248 +0.81(+1.79%)
Mar 01, 2022 47.89 48.27 44.98 45.07 5,135,948 -3.49(-7.19%)
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%)
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.