Skip to main content

Ally Financial (NY: ALLY )

36.26 -0.64 (-1.73%)
Streaming Delayed Price Updated: 2:43 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 37.77 37.88 35.55 36.90 9,895,085 +1.23(+3.45%)
Aug 15, 2022 35.26 35.83 34.90 35.67 2,966,373 -0.14(-0.39%)
Aug 12, 2022 36.00 36.11 35.31 35.81 2,147,488 +0.12(+0.34%)
Aug 11, 2022 35.46 36.27 35.46 35.69 3,933,249 +0.83(+2.38%)
Aug 10, 2022 33.85 35.31 33.85 34.86 3,492,986 +1.90(+5.76%)
Aug 09, 2022 33.48 33.59 32.57 32.96 2,539,669 -0.51(-1.52%)
Aug 08, 2022 32.97 34.65 32.96 33.47 5,001,294 +0.89(+2.73%)
Aug 05, 2022 32.60 33.12 32.41 32.58 2,764,813 -0.18(-0.55%)
Aug 04, 2022 32.80 33.07 32.52 32.76 2,459,739 -0.24(-0.73%)
Aug 03, 2022 32.71 33.19 32.56 33.00 3,272,613 +0.86(+2.68%)
Aug 02, 2022 33.15 33.24 32.14 32.14 2,942,924 -1.29(-3.86%)
Aug 01, 2022 32.94 33.87 32.66 33.43 3,597,115 +0.36(+1.09%)
Jul 29, 2022 32.50 33.36 32.35 33.07 3,244,184 +0.47(+1.44%)
Jul 28, 2022 32.95 33.06 31.96 32.60 3,341,791 -0.33(-1.00%)
Jul 27, 2022 32.01 33.07 31.96 32.93 2,796,257 +1.14(+3.59%)
Jul 26, 2022 32.73 32.89 31.68 31.79 3,316,288 -1.29(-3.90%)
Jul 25, 2022 32.98 33.36 32.07 33.08 4,944,441 -0.40(-1.19%)
Jul 22, 2022 34.17 34.64 33.20 33.48 3,170,027 -0.53(-1.56%)
Jul 21, 2022 33.60 34.03 33.08 34.01 3,773,755 +0.13(+0.38%)
Jul 20, 2022 33.00 33.92 32.95 33.88 4,503,594 +0.56(+1.68%)
Jul 19, 2022 33.00 34.17 32.43 33.32 8,468,276 -1.25(-3.62%)
Jul 18, 2022 35.08 35.48 34.37 34.57 4,604,880 +0.14(+0.41%)
Jul 15, 2022 34.05 34.53 33.26 34.43 3,052,740 +1.29(+3.89%)
Jul 14, 2022 32.68 33.16 32.08 33.14 4,228,232 -0.50(-1.49%)
Jul 13, 2022 33.30 33.90 33.05 33.64 3,363,396 -0.42(-1.23%)
Jul 12, 2022 33.69 34.98 33.62 34.06 3,425,492 -0.05(-0.15%)
Jul 11, 2022 34.14 34.68 34.04 34.11 2,547,527 -0.63(-1.81%)
Jul 08, 2022 34.96 35.24 34.40 34.74 2,318,782 -0.25(-0.71%)
Jul 07, 2022 34.63 35.05 34.30 34.99 2,404,260 +0.85(+2.49%)
Jul 06, 2022 34.54 35.16 33.83 34.14 4,156,464 -0.41(-1.19%)
Jul 05, 2022 33.19 34.57 32.82 34.55 3,024,104 +0.35(+1.02%)
Jul 01, 2022 33.18 34.55 33.18 34.20 2,304,731 +0.69(+2.06%)
Jun 30, 2022 33.28 34.00 32.80 33.51 3,364,641 -0.57(-1.67%)
Jun 29, 2022 34.31 34.43 33.53 34.08 3,217,418 -0.42(-1.22%)
Jun 28, 2022 35.40 36.03 34.40 34.50 2,939,835 -0.30(-0.86%)
Jun 27, 2022 35.41 35.73 34.72 34.80 3,275,069 -0.35(-1.00%)
Jun 24, 2022 34.04 35.78 33.90 35.15 4,966,647 +1.66(+4.96%)
Jun 23, 2022 33.15 33.52 32.52 33.49 3,143,393 +0.38(+1.15%)
Jun 22, 2022 32.58 33.41 32.49 33.11 3,473,018 -0.09(-0.27%)
Jun 21, 2022 34.30 34.41 32.95 33.20 3,930,954 +0.38(+1.16%)
Jun 17, 2022 31.97 33.30 31.66 32.82 8,762,206 +0.58(+1.80%)
Jun 16, 2022 33.77 33.83 32.05 32.24 5,855,450 -2.59(-7.44%)
Jun 15, 2022 34.60 35.37 34.08 34.83 4,698,369 +0.75(+2.20%)
Jun 14, 2022 34.47 34.98 33.85 34.08 5,788,957 -0.30(-0.87%)
Jun 13, 2022 36.16 36.51 34.19 34.38 6,283,514 -3.17(-8.44%)
Jun 10, 2022 39.05 39.67 37.51 37.55 6,330,756 -2.91(-7.19%)
Jun 09, 2022 41.58 41.73 40.40 40.46 2,106,473 -1.25(-3.00%)
Jun 08, 2022 42.37 42.81 41.48 41.71 1,825,319 -1.17(-2.73%)
Jun 07, 2022 42.07 43.06 42.07 42.88 2,445,971 +0.31(+0.73%)
Jun 06, 2022 42.67 43.23 42.31 42.57 2,208,865 +0.22(+0.52%)
Jun 03, 2022 42.56 42.91 42.09 42.35 1,591,187 -0.81(-1.88%)
Jun 02, 2022 42.37 43.18 42.16 43.16 1,843,145 +0.83(+1.96%)
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.