Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.27 47.46 46.54 46.62 2,763,196 -0.52(-1.10%)
Sep 29, 2021 47.80 47.80 46.72 47.15 2,398,299 -0.37(-0.77%)
Sep 28, 2021 48.96 49.73 47.37 47.51 3,025,569 -1.46(-2.98%)
Sep 27, 2021 48.19 48.97 47.88 48.97 2,948,832 +1.14(+2.39%)
Sep 24, 2021 48.15 48.65 47.77 47.83 4,241,158 -0.62(-1.28%)
Sep 23, 2021 48.16 48.96 48.15 48.45 1,982,353 +0.79(+1.67%)
Sep 22, 2021 47.73 48.41 47.57 47.66 2,498,384 +0.58(+1.24%)
Sep 21, 2021 47.12 47.48 46.49 47.07 2,454,900 +0.17(+0.37%)
Sep 20, 2021 46.43 46.97 45.92 46.90 3,563,186 -1.02(-2.13%)
Sep 17, 2021 48.39 48.66 47.54 47.92 6,123,736 -0.08(-0.17%)
Sep 16, 2021 48.23 48.72 47.99 48.00 2,629,431 +0.08(+0.17%)
Sep 15, 2021 47.42 48.13 47.25 47.92 2,873,688 +0.67(+1.41%)
Sep 14, 2021 48.24 48.95 47.12 47.25 3,092,340 -1.00(-2.06%)
Sep 13, 2021 47.63 48.35 47.55 48.25 4,619,205 +1.64(+3.53%)
Sep 10, 2021 46.78 47.16 46.53 46.61 2,577,258 +0.26(+0.57%)
Sep 09, 2021 45.66 47.08 45.51 46.34 3,379,384 +0.82(+1.81%)
Sep 08, 2021 45.74 45.79 44.84 45.52 2,924,975 -0.30(-0.66%)
Sep 07, 2021 46.45 46.85 45.79 45.82 3,048,144 -0.81(-1.74%)
Sep 03, 2021 47.16 47.16 46.17 46.63 4,043,540 -0.76(-1.60%)
Sep 02, 2021 48.09 48.14 47.19 47.39 2,923,139 -0.55(-1.14%)
Sep 01, 2021 48.24 48.51 47.62 47.94 3,177,135 -0.37(-0.77%)
Aug 31, 2021 47.27 48.51 47.23 48.31 4,041,047 +0.91(+1.93%)
Aug 30, 2021 49.16 49.30 47.36 47.40 2,974,275 -1.50(-3.06%)
Aug 27, 2021 47.83 48.91 47.72 48.90 2,314,908 +1.18(+2.47%)
Aug 26, 2021 49.11 49.24 47.48 47.72 3,864,846 -1.20(-2.45%)
Aug 25, 2021 47.77 49.15 47.67 48.92 2,886,832 +1.28(+2.68%)
Aug 24, 2021 47.33 47.95 47.10 47.64 3,161,695 +0.56(+1.18%)
Aug 23, 2021 47.19 47.95 47.03 47.08 3,343,139 +0.26(+0.57%)
Aug 20, 2021 46.95 47.14 45.92 46.82 3,726,694 +0.05(+0.10%)
Aug 19, 2021 46.96 47.65 46.05 46.77 3,613,357 -1.00(-2.10%)
Aug 18, 2021 47.65 48.92 47.42 47.78 2,912,148 -0.07(-0.15%)
Aug 17, 2021 48.58 48.86 47.53 47.85 3,522,205 -1.23(-2.51%)
Aug 16, 2021 49.27 49.50 48.77 49.08 1,930,913 -0.68(-1.38%)
Aug 13, 2021 49.66 50.07 49.48 49.77 2,214,008 +0.18(+0.37%)
Aug 12, 2021 49.60 49.84 49.12 49.58 1,984,946 +0.07(+0.15%)
Aug 11, 2021 49.12 49.61 48.47 49.51 2,548,599 +0.50(+1.02%)
Aug 10, 2021 47.43 49.19 47.30 49.01 3,908,940 +1.71(+3.61%)
Aug 09, 2021 47.24 47.67 46.80 47.30 2,816,127 -0.26(-0.54%)
Aug 06, 2021 47.37 47.94 47.04 47.56 2,499,041 +0.84(+1.80%)
Aug 05, 2021 46.33 47.00 46.27 46.72 2,484,864 +0.70(+1.53%)
Aug 04, 2021 46.02 46.71 45.77 46.01 3,062,605 -0.54(-1.16%)
Aug 03, 2021 46.72 46.86 45.16 46.55 3,010,394 -0.14(-0.29%)
Aug 02, 2021 47.32 47.90 46.47 46.69 2,543,117 -0.22(-0.47%)
Jul 30, 2021 47.10 48.02 46.66 46.91 2,633,818 -0.53(-1.12%)
Jul 29, 2021 47.02 47.82 46.91 47.44 2,579,906 +1.03(+2.21%)
Jul 28, 2021 46.86 47.01 45.81 46.41 2,760,204 -0.26(-0.56%)
Jul 27, 2021 46.60 47.25 46.40 46.67 2,524,901 -0.52(-1.10%)
Jul 26, 2021 47.22 48.08 47.00 47.19 3,540,065 +0.12(+0.25%)
Jul 23, 2021 47.76 48.22 46.95 47.07 2,356,968 -0.29(-0.61%)
Jul 22, 2021 47.66 47.77 46.96 47.36 3,228,649 -0.37(-0.78%)
Jul 21, 2021 47.01 48.14 46.76 47.74 3,950,834 +1.47(+3.18%)
Jul 20, 2021 42.90 46.46 42.77 46.26 8,039,601 +2.65(+6.09%)
Jul 19, 2021 44.02 44.10 42.64 43.61 7,735,883 -1.92(-4.21%)
Jul 16, 2021 46.78 46.80 45.42 45.53 2,787,854 -0.85(-1.82%)
Jul 15, 2021 45.90 46.61 45.64 46.37 4,915,971 -0.10(-0.22%)
Jul 14, 2021 47.62 47.90 46.38 46.47 4,329,448 -0.25(-0.54%)
Jul 13, 2021 47.03 47.25 46.62 46.73 3,162,676 -0.41(-0.87%)
Jul 12, 2021 46.26 47.71 45.88 47.14 3,096,495 +0.53(+1.13%)
Jul 09, 2021 45.50 46.69 45.46 46.61 2,973,975 +2.13(+4.78%)
Jul 08, 2021 44.50 45.13 43.53 44.48 4,196,985 -1.01(-2.22%)
Jul 07, 2021 44.79 45.66 44.70 45.49 2,654,934 +0.41(+0.91%)
Jul 06, 2021 46.08 46.12 44.73 45.08 3,940,510 -0.86(-1.88%)
Jul 02, 2021 46.17 46.34 45.86 45.95 2,156,943 +0.16(+0.36%)
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.