Skip to main content

Ally Financial (NY: ALLY )

40.50 +0.69 (+1.73%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.72 27.02 26.09 26.14 5,549,132 -0.66(-2.45%)
Sep 29, 2022 26.94 27.17 26.27 26.80 4,967,949 -0.71(-2.59%)
Sep 28, 2022 26.52 27.63 26.36 27.51 5,266,314 +1.12(+4.23%)
Sep 27, 2022 27.25 27.44 26.31 26.40 5,944,774 -0.39(-1.44%)
Sep 26, 2022 27.64 28.23 26.67 26.78 6,304,314 -1.26(-4.49%)
Sep 23, 2022 28.18 28.43 27.39 28.04 6,385,539 -0.78(-2.71%)
Sep 22, 2022 29.59 29.82 28.60 28.82 3,918,175 -0.80(-2.70%)
Sep 21, 2022 30.55 30.77 29.59 29.62 3,178,854 -0.59(-1.96%)
Sep 20, 2022 30.60 30.67 29.88 30.21 4,784,336 -0.81(-2.60%)
Sep 19, 2022 30.14 31.25 30.14 31.02 4,007,987 +0.51(+1.66%)
Sep 16, 2022 30.11 30.64 29.68 30.51 7,647,196 -0.16(-0.52%)
Sep 15, 2022 29.98 31.15 29.98 30.67 4,851,929 +0.82(+2.74%)
Sep 14, 2022 30.20 30.25 29.28 29.85 5,535,724 -0.20(-0.66%)
Sep 13, 2022 31.32 31.32 30.02 30.05 5,447,210 -2.26(-7.01%)
Sep 12, 2022 32.13 32.72 32.08 32.31 3,172,327 +0.50(+1.56%)
Sep 09, 2022 31.75 31.98 31.50 31.82 3,229,183 +0.39(+1.26%)
Sep 08, 2022 30.53 31.46 30.23 31.42 3,429,963 +0.56(+1.83%)
Sep 07, 2022 30.05 30.95 30.02 30.86 2,740,684 +0.67(+2.21%)
Sep 06, 2022 30.93 31.07 29.91 30.19 3,862,274 -0.52(-1.68%)
Sep 02, 2022 31.44 31.66 30.45 30.71 4,352,799 -0.09(-0.31%)
Sep 01, 2022 31.00 31.07 30.23 30.80 4,585,176 -0.39(-1.23%)
Aug 31, 2022 31.50 31.78 31.07 31.19 5,086,647 -0.15(-0.48%)
Aug 30, 2022 31.43 31.66 31.01 31.34 3,562,712 +0.16(+0.51%)
Aug 29, 2022 31.94 32.07 31.14 31.18 5,196,771 -1.13(-3.49%)
Aug 26, 2022 33.74 34.01 32.23 32.31 4,057,779 -1.43(-4.23%)
Aug 25, 2022 32.88 33.76 32.76 33.73 3,925,895 +1.08(+3.31%)
Aug 24, 2022 32.24 32.88 32.05 32.65 3,347,050 +0.38(+1.16%)
Aug 23, 2022 32.23 32.97 32.18 32.28 3,474,267 +0.13(+0.41%)
Aug 22, 2022 32.62 32.71 32.05 32.15 4,287,402 -0.88(-2.67%)
Aug 19, 2022 33.63 33.93 32.97 33.03 4,563,661 -1.07(-3.14%)
Aug 18, 2022 33.82 34.18 33.57 34.10 4,022,208 +0.33(+0.97%)
Aug 17, 2022 33.96 34.21 33.38 33.77 6,069,149 -0.89(-2.57%)
Aug 16, 2022 35.48 35.58 33.40 34.66 10,533,525 +1.16(+3.45%)
Aug 15, 2022 33.12 33.66 32.78 33.51 3,157,766 -0.13(-0.39%)
Aug 12, 2022 33.82 33.92 33.17 33.64 2,286,046 +0.11(+0.34%)
Aug 11, 2022 33.31 34.07 33.31 33.53 4,187,025 +0.78(+2.38%)
Aug 10, 2022 31.80 33.17 31.80 32.75 3,718,356 +1.78(+5.76%)
Aug 09, 2022 31.45 31.55 30.60 30.96 2,703,530 -0.48(-1.52%)
Aug 08, 2022 30.97 32.55 30.96 31.44 5,323,982 +0.84(+2.73%)
Aug 05, 2022 30.62 31.11 30.45 30.61 2,943,201 -0.17(-0.55%)
Aug 04, 2022 30.81 31.07 30.55 30.77 2,618,443 -0.23(-0.73%)
Aug 03, 2022 30.73 31.17 30.59 31.00 3,483,765 +0.81(+2.68%)
Aug 02, 2022 31.14 31.23 30.19 30.19 3,132,804 -1.21(-3.86%)
Aug 01, 2022 30.94 31.82 30.68 31.40 3,829,204 +0.34(+1.09%)
Jul 29, 2022 30.53 31.34 30.39 31.07 3,453,501 +0.72(+2.38%)
Jul 28, 2022 30.67 30.77 29.75 30.34 3,590,447 -0.31(-1.00%)
Jul 27, 2022 29.79 30.78 29.75 30.65 3,004,321 +1.06(+3.59%)
Jul 26, 2022 30.46 30.61 29.49 29.59 3,563,047 -1.20(-3.90%)
Jul 25, 2022 30.70 31.05 29.85 30.79 5,312,348 -0.37(-1.19%)
Jul 22, 2022 31.80 32.24 30.90 31.16 3,405,903 -0.49(-1.56%)
Jul 21, 2022 31.27 31.67 30.79 31.65 4,054,553 +0.12(+0.38%)
Jul 20, 2022 30.71 31.57 30.67 31.53 4,838,698 +0.52(+1.68%)
Jul 19, 2022 30.71 31.80 30.18 31.01 9,098,385 -1.16(-3.62%)
Jul 18, 2022 32.65 33.02 31.99 32.18 4,947,521 +0.13(+0.41%)
Jul 15, 2022 31.69 32.14 30.96 32.05 3,279,889 +1.20(+3.89%)
Jul 14, 2022 30.42 30.87 29.86 30.84 4,542,847 -0.47(-1.49%)
Jul 13, 2022 30.99 31.55 30.76 31.31 3,613,660 -0.39(-1.23%)
Jul 12, 2022 31.36 32.56 31.29 31.70 3,680,376 -0.05(-0.15%)
Jul 11, 2022 31.78 32.28 31.68 31.75 2,737,084 -0.59(-1.81%)
Jul 08, 2022 32.54 32.80 32.01 32.33 2,491,318 -0.23(-0.71%)
Jul 07, 2022 32.23 32.62 31.92 32.57 2,583,156 +0.79(+2.49%)
Jul 06, 2022 32.15 32.72 31.49 31.78 4,465,739 -0.38(-1.19%)
Jul 05, 2022 30.89 32.18 30.55 32.16 3,249,122 +0.33(+1.02%)
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.