Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.06 49.28 48.32 49.02 4,082,101 -0.05(-0.11%)
May 27, 2021 48.72 49.17 48.35 49.07 7,890,550 +1.18(+2.47%)
May 26, 2021 47.49 48.05 47.49 47.89 4,229,858 +0.33(+0.70%)
May 25, 2021 48.00 48.75 47.51 47.56 4,226,623 -0.39(-0.80%)
May 24, 2021 47.84 48.32 47.48 47.94 3,498,280 +0.34(+0.72%)
May 21, 2021 47.52 48.29 47.34 47.60 3,816,296 +0.37(+0.78%)
May 20, 2021 47.75 48.02 46.88 47.23 4,767,970 -0.57(-1.20%)
May 19, 2021 46.80 47.81 46.11 47.81 3,304,196 -0.31(-0.65%)
May 18, 2021 48.84 49.25 48.07 48.12 2,855,210 -0.42(-0.87%)
May 17, 2021 48.15 48.65 47.94 48.54 3,032,952 +0.16(+0.33%)
May 14, 2021 47.57 48.47 47.49 48.38 1,931,317 +1.12(+2.37%)
May 13, 2021 45.83 47.58 45.83 47.26 4,100,277 +1.37(+2.99%)
May 12, 2021 47.16 47.64 45.71 45.89 4,392,608 -1.10(-2.35%)
May 11, 2021 47.15 47.75 46.55 46.99 3,790,000 -1.09(-2.27%)
May 10, 2021 48.83 49.40 48.08 48.09 2,967,909 -0.39(-0.79%)
May 07, 2021 46.93 48.51 46.77 48.47 3,659,039 +1.05(+2.21%)
May 06, 2021 47.37 47.59 46.59 47.42 3,671,495 +0.29(+0.61%)
May 05, 2021 46.80 47.39 46.13 47.14 5,414,406 +1.11(+2.41%)
May 04, 2021 45.70 46.40 45.45 46.03 4,460,576 -0.02(-0.04%)
May 03, 2021 46.62 46.76 45.79 46.04 3,731,767 -0.05(-0.12%)
Apr 30, 2021 46.04 46.34 45.72 46.10 3,950,739 -0.22(-0.46%)
Apr 29, 2021 45.92 46.46 45.66 46.31 4,334,384 +1.16(+2.56%)
Apr 28, 2021 44.73 45.44 44.73 45.16 4,782,111 +0.33(+0.74%)
Apr 27, 2021 44.28 44.92 44.21 44.83 3,744,205 +0.58(+1.31%)
Apr 26, 2021 43.98 44.69 43.94 44.25 3,845,685 +0.60(+1.37%)
Apr 23, 2021 42.66 43.76 42.09 43.65 2,696,186 +1.03(+2.41%)
Apr 22, 2021 43.03 43.47 42.26 42.62 4,602,447 -0.61(-1.40%)
Apr 21, 2021 41.50 43.26 41.22 43.23 4,498,764 +1.46(+3.50%)
Apr 20, 2021 42.67 42.67 41.31 41.76 5,709,070 -1.16(-2.70%)
Apr 19, 2021 42.38 42.95 41.83 42.92 5,997,027 +0.34(+0.80%)
Apr 16, 2021 42.52 44.17 41.84 42.59 7,074,212 +0.06(+0.15%)
Apr 15, 2021 42.84 42.92 41.98 42.52 4,381,334 -0.10(-0.23%)
Apr 14, 2021 41.80 43.14 41.72 42.62 5,218,889 +0.71(+1.68%)
Apr 13, 2021 42.77 42.77 41.88 41.92 4,126,130 -0.97(-2.27%)
Apr 12, 2021 42.29 43.15 42.24 42.89 6,199,744 +0.80(+1.91%)
Apr 09, 2021 42.31 42.34 41.76 42.09 2,811,804 +0.07(+0.17%)
Apr 08, 2021 41.78 42.23 41.10 42.01 3,802,931 +0.04(+0.11%)
Apr 07, 2021 41.94 42.23 41.53 41.97 3,041,619 +0.21(+0.51%)
Apr 06, 2021 41.84 42.05 41.28 41.76 3,104,466 -0.12(-0.30%)
Apr 05, 2021 42.27 42.50 41.69 41.88 4,280,699 +0.17(+0.41%)
Apr 01, 2021 40.71 41.82 40.61 41.71 5,396,742 +1.36(+3.36%)
Mar 31, 2021 41.06 41.37 40.35 40.35 5,760,957 -0.71(-1.72%)
Mar 30, 2021 40.27 41.18 40.14 41.06 5,030,796 +1.11(+2.77%)
Mar 29, 2021 40.24 40.56 39.54 39.95 4,493,444 -0.95(-2.31%)
Mar 26, 2021 41.08 41.60 40.11 40.90 5,926,994 +0.31(+0.77%)
Mar 25, 2021 38.59 40.70 38.13 40.59 5,540,208 +1.79(+4.60%)
Mar 24, 2021 39.44 39.76 38.80 38.80 3,444,945 -0.14(-0.37%)
Mar 23, 2021 39.77 40.29 38.59 38.94 3,287,216 -1.13(-2.83%)
Mar 22, 2021 39.95 40.22 39.50 40.08 4,963,062 -0.28(-0.69%)
Mar 19, 2021 40.18 40.75 39.27 40.35 7,666,867 -0.10(-0.24%)
Mar 18, 2021 42.04 42.22 40.18 40.45 6,913,257 -1.29(-3.10%)
Mar 17, 2021 41.34 41.78 40.68 41.75 4,755,818 +0.63(+1.54%)
Mar 16, 2021 41.53 41.66 40.68 41.11 2,949,931 -0.50(-1.20%)
Mar 15, 2021 40.81 41.68 40.58 41.61 7,371,886 +0.92(+2.26%)
Mar 12, 2021 40.98 41.42 40.55 40.69 3,152,497 -0.04(-0.11%)
Mar 11, 2021 40.64 40.98 40.43 40.74 4,417,681 +0.15(+0.37%)
Mar 10, 2021 39.85 40.99 39.77 40.59 6,594,791 +1.05(+2.66%)
Mar 09, 2021 38.83 40.04 38.10 39.53 5,283,937 +0.39(+1.00%)
Mar 08, 2021 39.44 40.35 38.96 39.14 5,052,910 -0.12(-0.30%)
Mar 05, 2021 39.00 39.37 37.24 39.26 3,859,761 +0.80(+2.09%)
Mar 04, 2021 38.29 39.23 37.34 38.45 4,703,337 -0.10(-0.25%)
Mar 03, 2021 38.94 39.47 38.55 38.55 5,063,057 -0.27(-0.69%)
Mar 02, 2021 38.30 39.18 38.30 38.82 3,482,075 +0.52(+1.35%)
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.