Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.24 26.60 26.06 26.13 3,274,823 +0.05(+0.19%)
Sep 28, 2023 25.87 26.22 25.65 26.09 3,613,704 +0.19(+0.72%)
Sep 27, 2023 25.87 26.01 25.41 25.90 4,045,262 +0.20(+0.76%)
Sep 26, 2023 25.97 26.29 25.60 25.70 3,412,040 -0.46(-1.76%)
Sep 25, 2023 26.12 26.37 26.14 26.16 3,576,269 -0.15(-0.56%)
Sep 22, 2023 26.49 26.67 26.13 26.31 3,636,595 -0.19(-0.70%)
Sep 21, 2023 26.81 26.90 26.48 26.50 5,443,095 -0.55(-2.03%)
Sep 20, 2023 28.04 28.10 27.02 27.05 3,394,639 -0.76(-2.75%)
Sep 19, 2023 28.11 28.23 27.69 27.81 3,168,382 -0.18(-0.63%)
Sep 18, 2023 28.04 28.20 27.72 27.99 4,376,200 -0.52(-1.82%)
Sep 15, 2023 27.75 28.86 27.71 28.51 44,082,800 +0.59(+2.11%)
Sep 14, 2023 28.24 28.45 27.77 27.92 5,633,064 +0.15(+0.53%)
Sep 13, 2023 28.34 28.44 27.51 27.77 5,585,524 -0.35(-1.25%)
Sep 12, 2023 28.04 28.50 27.71 28.12 5,222,098 +0.34(+1.23%)
Sep 11, 2023 27.67 28.00 27.52 27.78 4,511,624 +0.37(+1.36%)
Sep 08, 2023 26.87 27.79 26.59 27.41 4,538,096 +0.64(+2.38%)
Sep 07, 2023 27.12 27.30 26.53 26.77 5,407,475 -0.66(-2.39%)
Sep 06, 2023 27.61 28.17 27.07 27.43 5,071,253 -0.43(-1.55%)
Sep 05, 2023 28.94 29.44 27.74 27.86 7,412,251 -0.49(-1.73%)
Sep 01, 2023 27.59 28.50 27.54 28.35 5,335,853 +1.22(+4.51%)
Aug 31, 2023 26.33 27.62 26.28 27.12 6,577,019 +0.72(+2.75%)
Aug 30, 2023 25.71 26.70 25.62 26.40 3,885,669 +0.67(+2.59%)
Aug 29, 2023 25.55 25.93 25.37 25.73 1,963,782 +0.26(+1.04%)
Aug 28, 2023 25.64 26.09 25.37 25.47 2,696,332 +0.08(+0.31%)
Aug 25, 2023 25.89 26.06 25.28 25.39 2,336,506 -0.53(-2.04%)
Aug 24, 2023 25.45 26.04 25.35 25.92 3,429,842 +0.18(+0.68%)
Aug 23, 2023 25.61 25.83 25.38 25.74 1,594,907 +0.26(+1.04%)
Aug 22, 2023 26.59 26.80 25.46 25.48 3,463,015 -1.12(-4.20%)
Aug 21, 2023 26.72 26.91 26.19 26.59 2,113,062 -0.08(-0.29%)
Aug 18, 2023 25.96 26.71 25.84 26.67 2,742,039 +0.31(+1.19%)
Aug 17, 2023 26.60 26.83 26.24 26.36 2,688,563 -0.02(-0.07%)
Aug 16, 2023 26.76 27.05 26.33 26.38 2,427,311 -0.43(-1.61%)
Aug 15, 2023 27.22 27.26 26.76 26.81 3,537,026 -0.91(-3.29%)
Aug 14, 2023 27.92 27.98 27.50 27.72 2,478,148 -0.51(-1.80%)
Aug 11, 2023 27.93 28.37 27.92 28.23 1,764,265 +0.09(+0.31%)
Aug 10, 2023 28.62 28.90 27.98 28.14 3,423,647 -0.17(-0.59%)
Aug 09, 2023 28.79 28.87 28.31 28.31 1,930,092 -0.61(-2.10%)
Aug 08, 2023 27.88 29.04 27.85 28.92 3,660,556 +0.22(+0.75%)
Aug 07, 2023 28.72 29.09 28.46 28.70 3,034,323 +0.04(+0.14%)
Aug 04, 2023 28.03 29.11 27.96 28.66 4,055,337 +0.62(+2.20%)
Aug 03, 2023 28.43 28.51 27.88 28.04 2,905,421 -0.51(-1.78%)
Aug 02, 2023 29.33 29.33 28.04 28.55 3,952,842 -1.24(-4.17%)
Aug 01, 2023 29.67 29.87 29.08 29.80 3,623,079 -0.12(-0.39%)
Jul 31, 2023 29.26 29.93 29.24 29.92 3,924,703 +0.87(+3.00%)
Jul 28, 2023 28.96 29.32 28.58 29.04 3,818,344 +0.60(+2.11%)
Jul 27, 2023 28.61 29.17 28.38 28.44 3,748,063 +0.11(+0.38%)
Jul 26, 2023 28.08 28.65 28.02 28.34 3,442,461 +0.32(+1.14%)
Jul 25, 2023 28.63 28.72 27.97 28.02 3,010,731 -0.70(-2.43%)
Jul 24, 2023 28.00 28.71 27.83 28.71 3,568,383 +0.88(+3.17%)
Jul 21, 2023 28.34 28.43 27.51 27.83 3,781,979 -0.26(-0.93%)
Jul 20, 2023 28.37 28.53 27.42 28.09 7,320,335 -0.67(-2.33%)
Jul 19, 2023 27.35 28.89 26.43 28.76 9,714,083 +1.47(+5.40%)
Jul 18, 2023 26.96 27.81 26.90 27.29 6,539,633 +0.52(+1.96%)
Jul 17, 2023 26.44 26.89 26.35 26.77 4,904,560 +0.11(+0.40%)
Jul 14, 2023 27.79 27.80 26.65 26.66 3,004,451 -0.88(-3.20%)
Jul 13, 2023 27.15 27.56 26.87 27.54 3,683,285 +0.33(+1.21%)
Jul 12, 2023 27.28 27.75 27.08 27.21 3,925,402 +0.56(+2.11%)
Jul 11, 2023 26.37 26.85 26.15 26.65 5,259,566 +0.57(+2.19%)
Jul 10, 2023 25.80 26.33 25.77 26.08 3,215,879 +0.25(+0.98%)
Jul 07, 2023 25.49 26.18 25.49 25.82 3,477,071 +0.33(+1.29%)
Jul 06, 2023 25.65 25.71 25.07 25.49 3,277,430 -0.58(-2.23%)
Jul 05, 2023 26.22 26.62 26.01 26.08 2,044,232 -0.48(-1.79%)
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.