Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.16 33.01 32.01 32.72 3,278,955 +0.76(+2.38%)
Jul 28, 2022 32.30 32.41 31.33 31.96 3,408,979 -0.32(-1.00%)
Jul 27, 2022 31.38 32.42 31.33 32.28 2,852,477 +1.12(+3.59%)
Jul 26, 2022 32.08 32.24 31.06 31.16 3,382,964 -1.26(-3.90%)
Jul 25, 2022 32.33 32.70 31.44 32.43 5,043,852 -0.39(-1.19%)
Jul 22, 2022 33.50 33.96 32.55 32.82 3,233,762 -0.52(-1.56%)
Jul 21, 2022 32.94 33.36 32.43 33.34 3,849,628 +0.13(+0.38%)
Jul 20, 2022 32.35 33.25 32.30 33.21 4,594,141 +0.55(+1.68%)
Jul 19, 2022 32.35 33.50 31.79 32.66 8,638,536 -1.23(-3.62%)
Jul 18, 2022 34.39 34.78 33.69 33.89 4,697,464 +0.14(+0.41%)
Jul 15, 2022 33.38 33.85 32.60 33.75 3,114,117 +1.26(+3.89%)
Jul 14, 2022 32.04 32.51 31.45 32.49 4,313,243 -0.49(-1.49%)
Jul 13, 2022 32.64 33.23 32.40 32.98 3,431,019 -0.41(-1.23%)
Jul 12, 2022 33.03 34.29 32.95 33.39 3,494,363 -0.05(-0.15%)
Jul 11, 2022 33.47 34.00 33.37 33.44 2,598,746 -0.62(-1.81%)
Jul 08, 2022 34.27 34.55 33.72 34.06 2,365,402 -0.25(-0.71%)
Jul 07, 2022 33.95 34.36 33.62 34.30 2,452,599 +0.83(+2.49%)
Jul 06, 2022 33.86 34.46 33.16 33.47 4,240,032 -0.40(-1.19%)
Jul 05, 2022 32.54 33.89 32.17 33.87 3,084,905 +0.34(+1.02%)
Jul 01, 2022 32.53 33.87 32.53 33.53 2,351,069 +0.68(+2.06%)
Jun 30, 2022 32.62 33.33 32.15 32.85 3,432,289 -0.56(-1.67%)
Jun 29, 2022 33.63 33.75 32.87 33.41 3,282,106 -0.41(-1.22%)
Jun 28, 2022 34.70 35.32 33.72 33.82 2,998,942 -0.29(-0.86%)
Jun 27, 2022 34.71 35.03 34.04 34.11 3,340,916 -0.34(-1.00%)
Jun 24, 2022 33.37 35.08 33.23 34.46 5,066,504 +1.63(+4.96%)
Jun 23, 2022 32.50 32.86 31.88 32.83 3,206,592 +0.37(+1.15%)
Jun 22, 2022 31.94 32.75 31.85 32.46 3,542,845 -0.09(-0.27%)
Jun 21, 2022 33.62 33.74 32.31 32.55 4,009,988 +0.37(+1.16%)
Jun 17, 2022 31.34 32.64 31.04 32.17 8,938,376 +0.57(+1.80%)
Jun 16, 2022 33.10 33.16 31.42 31.60 5,973,177 -2.54(-7.44%)
Jun 15, 2022 33.92 34.67 33.41 34.14 4,792,832 +0.74(+2.20%)
Jun 14, 2022 33.79 34.29 33.18 33.41 5,905,347 -0.29(-0.87%)
Jun 13, 2022 35.45 35.79 33.52 33.70 6,409,848 -3.11(-8.44%)
Jun 10, 2022 38.28 38.89 36.77 36.81 6,458,040 -2.85(-7.19%)
Jun 09, 2022 40.76 40.91 39.60 39.66 2,148,825 -1.23(-3.00%)
Jun 08, 2022 41.53 41.97 40.66 40.89 1,862,018 -1.15(-2.73%)
Jun 07, 2022 41.24 42.21 41.24 42.03 2,495,148 +0.30(+0.73%)
Jun 06, 2022 41.83 42.38 41.48 41.73 2,253,275 +0.22(+0.52%)
Jun 03, 2022 41.72 42.06 41.26 41.52 1,623,178 -0.79(-1.88%)
Jun 02, 2022 41.53 42.33 41.33 42.31 1,880,202 +0.81(+1.96%)
Jun 01, 2022 43.41 43.46 40.90 41.50 3,466,207 -1.68(-3.88%)
May 31, 2022 41.95 43.40 41.69 43.17 6,945,566 +0.86(+2.04%)
May 27, 2022 41.22 42.32 40.95 42.31 3,290,753 +1.31(+3.20%)
May 26, 2022 40.04 41.23 40.04 41.00 3,229,323 +1.49(+3.77%)
May 25, 2022 38.22 39.78 38.01 39.51 2,905,182 +1.02(+2.65%)
May 24, 2022 39.24 39.27 37.97 38.49 2,938,627 -1.11(-2.80%)
May 23, 2022 38.80 40.08 38.66 39.59 3,776,819 +1.69(+4.45%)
May 20, 2022 38.31 38.72 36.48 37.91 3,597,211 +0.01(+0.03%)
May 19, 2022 37.64 38.67 37.61 37.90 3,937,739 -0.33(-0.87%)
May 18, 2022 39.52 39.95 38.08 38.23 3,129,419 -2.10(-5.20%)
May 17, 2022 39.81 40.46 39.42 40.33 4,009,036 +2.36(+6.22%)
May 16, 2022 38.44 38.66 37.40 37.97 2,468,689 -0.83(-2.15%)
May 13, 2022 38.11 39.49 37.98 38.80 3,080,131 +1.40(+3.75%)
May 12, 2022 37.45 38.20 36.32 37.40 6,061,110 -0.56(-1.47%)
May 11, 2022 39.40 40.42 37.91 37.96 5,210,078 -1.44(-3.66%)
May 10, 2022 39.99 40.52 38.36 39.40 4,539,833 -0.40(-1.01%)
May 09, 2022 40.36 41.02 39.53 39.80 3,269,347 -1.20(-2.92%)
May 06, 2022 42.32 42.42 40.65 41.00 3,230,869 -1.33(-3.15%)
May 05, 2022 42.15 42.74 41.31 42.33 4,143,670 -0.40(-0.94%)
May 04, 2022 40.66 42.87 40.35 42.73 4,286,180 +2.21(+5.44%)
May 03, 2022 39.98 41.11 39.79 40.53 4,738,487 +0.73(+1.82%)
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.