Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.26 40.62 39.02 40.40 7,421,233 +0.81(+2.04%)
May 27, 2022 38.58 39.61 38.32 39.60 3,516,120 +1.23(+3.20%)
May 26, 2022 37.47 38.59 37.47 38.37 3,450,484 +1.39(+3.77%)
May 25, 2022 35.77 37.23 35.57 36.97 3,104,143 +0.95(+2.65%)
May 24, 2022 36.73 36.76 35.53 36.02 3,139,879 -1.04(-2.80%)
May 23, 2022 36.31 37.51 36.18 37.06 4,035,475 +1.58(+4.45%)
May 20, 2022 35.85 36.24 34.14 35.48 3,843,566 +0.01(+0.03%)
May 19, 2022 35.23 36.19 35.20 35.47 4,207,415 -0.31(-0.87%)
May 18, 2022 36.98 37.39 35.64 35.78 3,343,738 -1.96(-5.20%)
May 17, 2022 37.26 37.86 36.89 37.74 4,283,595 +2.21(+6.22%)
May 16, 2022 35.97 36.18 35.00 35.53 2,637,757 -0.78(-2.15%)
May 13, 2022 35.67 36.96 35.54 36.31 3,291,074 +1.31(+3.75%)
May 12, 2022 35.05 35.75 33.99 35.00 6,476,205 -0.52(-1.47%)
May 11, 2022 36.87 37.83 35.48 35.52 5,566,890 -1.35(-3.66%)
May 10, 2022 37.42 37.92 35.90 36.87 4,850,743 -0.38(-1.01%)
May 09, 2022 37.77 38.39 36.99 37.25 3,493,249 -1.12(-2.92%)
May 06, 2022 39.61 39.70 38.05 38.37 3,452,135 -1.25(-3.15%)
May 05, 2022 39.45 40.00 38.66 39.62 4,427,449 -0.38(-0.94%)
May 04, 2022 38.06 40.12 37.76 39.99 4,579,718 +2.06(+5.44%)
May 03, 2022 37.41 38.48 37.24 37.93 5,063,002 +0.68(+1.82%)
May 02, 2022 36.70 37.35 36.35 37.25 3,687,266 +0.59(+1.60%)
Apr 29, 2022 37.65 38.35 36.57 36.66 4,554,083 -1.18(-3.13%)
Apr 28, 2022 36.96 37.99 36.61 37.85 3,899,981 +1.22(+3.33%)
Apr 27, 2022 36.62 37.28 36.21 36.62 4,510,847 -0.35(-0.94%)
Apr 26, 2022 37.80 38.20 36.93 36.97 4,681,345 -1.32(-3.45%)
Apr 25, 2022 37.54 38.39 37.27 38.29 3,605,052 +0.41(+1.08%)
Apr 22, 2022 39.17 39.28 37.84 37.88 4,745,620 -1.38(-3.53%)
Apr 21, 2022 40.94 41.37 38.91 39.27 5,499,720 -1.04(-2.58%)
Apr 20, 2022 40.82 41.05 40.01 40.30 10,710,324 -0.51(-1.25%)
Apr 19, 2022 39.88 41.18 39.88 40.81 5,421,111 +0.96(+2.40%)
Apr 18, 2022 37.34 40.30 37.25 39.86 5,717,864 +2.31(+6.16%)
Apr 14, 2022 38.71 39.14 37.16 37.54 8,033,050 -1.96(-4.96%)
Apr 13, 2022 38.66 39.64 38.62 39.50 3,797,240 +0.36(+0.93%)
Apr 12, 2022 38.95 39.99 38.77 39.14 3,645,332 +0.33(+0.84%)
Apr 11, 2022 38.66 39.86 38.66 38.81 4,595,381 -0.26(-0.65%)
Apr 08, 2022 38.47 39.59 38.27 39.07 4,853,504 +0.62(+1.61%)
Apr 07, 2022 38.95 39.13 37.71 38.45 3,960,268 -0.52(-1.33%)
Apr 06, 2022 38.93 39.27 38.55 38.97 4,727,667 -0.16(-0.42%)
Apr 05, 2022 39.52 40.16 38.91 39.13 5,269,309 -0.44(-1.10%)
Apr 04, 2022 40.08 40.37 39.48 39.57 4,666,908 -0.49(-1.23%)
Apr 01, 2022 40.15 40.65 39.83 40.06 3,537,374 +0.46(+1.15%)
Mar 31, 2022 40.61 40.79 39.60 39.60 4,579,833 -0.98(-2.42%)
Mar 30, 2022 41.14 41.58 40.31 40.59 3,612,066 -0.54(-1.31%)
Mar 29, 2022 40.56 41.20 40.41 41.12 5,824,822 +1.22(+3.06%)
Mar 28, 2022 40.05 40.27 39.10 39.90 3,808,574 -0.93(-2.28%)
Mar 25, 2022 40.92 41.21 40.61 40.83 3,199,170 +0.05(+0.13%)
Mar 24, 2022 40.45 40.81 40.20 40.78 3,463,219 +0.54(+1.34%)
Mar 23, 2022 40.94 41.06 39.91 40.24 4,009,363 -1.06(-2.56%)
Mar 22, 2022 40.40 41.52 40.34 41.30 3,881,672 +1.40(+3.52%)
Mar 21, 2022 41.01 41.41 39.56 39.89 3,417,985 -1.06(-2.58%)
Mar 18, 2022 39.75 40.97 39.32 40.95 12,888,217 +0.74(+1.83%)
Mar 17, 2022 38.43 40.23 38.26 40.21 4,057,870 +0.71(+1.80%)
Mar 16, 2022 38.40 40.15 38.26 39.50 5,264,252 +1.76(+4.66%)
Mar 15, 2022 38.16 39.02 37.35 37.74 6,376,108 -0.19(-0.50%)
Mar 14, 2022 37.80 38.59 37.34 37.94 8,154,069 +0.25(+0.65%)
Mar 11, 2022 38.80 39.11 37.66 37.69 4,203,158 -0.55(-1.43%)
Mar 10, 2022 38.22 37.46 38.24 4,643,682 -0.83(-2.12%)
Mar 09, 2022 39.05 40.13 38.83 39.07 3,461,641 +1.54(+4.10%)
Mar 08, 2022 37.17 39.18 36.30 37.53 6,309,949 +0.36(+0.96%)
Mar 07, 2022 40.29 40.40 37.10 37.17 7,841,327 -3.63(-8.89%)
Mar 04, 2022 41.49 41.52 40.13 40.80 4,612,945 -1.66(-3.90%)
Mar 03, 2022 42.92 43.35 41.19 42.45 4,133,513 -0.48(-1.12%)
Mar 02, 2022 42.55 43.31 42.17 42.94 3,938,701 +0.76(+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.