Skip to main content

Ally Financial (NY: ALLY )

30.82 +1.59 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.44 28.76 27.77 27.83 5,212,798 -0.70(-2.45%)
Sep 29, 2022 28.68 28.92 27.96 28.53 4,666,840 -0.76(-2.59%)
Sep 28, 2022 28.23 29.41 28.06 29.29 4,947,121 +1.19(+4.23%)
Sep 27, 2022 29.01 29.21 28.00 28.10 5,584,460 -0.41(-1.44%)
Sep 26, 2022 29.42 30.05 28.39 28.51 5,922,208 -1.34(-4.49%)
Sep 23, 2022 30.00 30.26 29.16 29.85 5,998,510 -0.83(-2.71%)
Sep 22, 2022 31.50 31.74 30.45 30.68 3,680,694 -0.85(-2.70%)
Sep 21, 2022 32.52 32.75 31.50 31.53 2,986,183 -0.63(-1.96%)
Sep 20, 2022 32.57 32.65 31.81 32.16 4,494,356 -0.86(-2.60%)
Sep 19, 2022 32.09 33.27 32.08 33.02 3,765,062 +0.54(+1.66%)
Sep 16, 2022 32.05 32.62 31.60 32.48 7,183,697 -0.17(-0.52%)
Sep 15, 2022 31.91 33.16 31.91 32.65 4,557,852 +0.87(+2.74%)
Sep 14, 2022 32.15 32.20 31.17 31.78 5,200,202 -0.21(-0.66%)
Sep 13, 2022 33.34 33.34 31.95 31.99 5,117,053 -2.41(-7.01%)
Sep 12, 2022 34.20 34.83 34.15 34.40 2,980,052 +0.53(+1.56%)
Sep 09, 2022 33.80 34.04 33.53 33.87 3,033,462 +0.42(+1.26%)
Sep 08, 2022 32.50 33.48 32.18 33.45 3,222,072 +0.60(+1.83%)
Sep 07, 2022 31.99 32.95 31.96 32.85 2,574,571 +0.71(+2.21%)
Sep 06, 2022 32.93 33.07 31.84 32.14 3,628,181 -0.55(-1.68%)
Sep 02, 2022 33.47 33.70 32.41 32.69 4,088,975 -0.10(-0.30%)
Sep 01, 2022 33.00 33.08 32.18 32.79 4,307,267 -0.41(-1.23%)
Aug 31, 2022 33.53 33.83 33.07 33.20 4,778,344 -0.16(-0.48%)
Aug 30, 2022 33.46 33.70 33.01 33.36 3,346,775 +0.17(+0.51%)
Aug 29, 2022 34.00 34.14 33.15 33.19 4,881,793 -1.20(-3.49%)
Aug 26, 2022 35.92 36.20 34.31 34.39 3,811,836 -1.52(-4.23%)
Aug 25, 2022 35.00 35.94 34.87 35.91 3,687,946 +1.15(+3.31%)
Aug 24, 2022 34.32 35.00 34.12 34.76 3,144,185 +0.40(+1.16%)
Aug 23, 2022 34.31 35.10 34.26 34.36 3,263,691 +0.14(+0.41%)
Aug 22, 2022 34.73 34.82 34.12 34.22 4,027,542 -0.94(-2.67%)
Aug 19, 2022 35.80 36.12 35.10 35.16 4,287,056 -1.14(-3.14%)
Aug 18, 2022 36.00 36.39 35.74 36.30 3,778,421 +0.35(+0.97%)
Aug 17, 2022 36.15 36.42 35.53 35.95 5,701,296 -0.95(-2.57%)
Aug 16, 2022 37.77 37.88 35.55 36.90 9,895,085 +1.23(+3.45%)
Aug 15, 2022 35.26 35.83 34.90 35.67 2,966,373 -0.14(-0.39%)
Aug 12, 2022 36.00 36.11 35.31 35.81 2,147,488 +0.12(+0.34%)
Aug 11, 2022 35.46 36.27 35.46 35.69 3,933,249 +0.83(+2.38%)
Aug 10, 2022 33.85 35.31 33.85 34.86 3,492,986 +1.90(+5.76%)
Aug 09, 2022 33.48 33.59 32.57 32.96 2,539,669 -0.51(-1.52%)
Aug 08, 2022 32.97 34.65 32.96 33.47 5,001,294 +0.89(+2.73%)
Aug 05, 2022 32.60 33.12 32.41 32.58 2,764,813 -0.18(-0.55%)
Aug 04, 2022 32.80 33.07 32.52 32.76 2,459,739 -0.24(-0.73%)
Aug 03, 2022 32.71 33.19 32.56 33.00 3,272,613 +0.86(+2.68%)
Aug 02, 2022 33.15 33.24 32.14 32.14 2,942,924 -1.29(-3.86%)
Aug 01, 2022 32.94 33.87 32.66 33.43 3,597,115 +0.36(+1.09%)
Jul 29, 2022 32.50 33.36 32.35 33.07 3,244,184 +0.47(+1.44%)
Jul 28, 2022 32.95 33.06 31.96 32.60 3,341,791 -0.33(-1.00%)
Jul 27, 2022 32.01 33.07 31.96 32.93 2,796,257 +1.14(+3.59%)
Jul 26, 2022 32.73 32.89 31.68 31.79 3,316,288 -1.29(-3.90%)
Jul 25, 2022 32.98 33.36 32.07 33.08 4,944,441 -0.40(-1.19%)
Jul 22, 2022 34.17 34.64 33.20 33.48 3,170,027 -0.53(-1.56%)
Jul 21, 2022 33.60 34.03 33.08 34.01 3,773,755 +0.13(+0.38%)
Jul 20, 2022 33.00 33.92 32.95 33.88 4,503,594 +0.56(+1.68%)
Jul 19, 2022 33.00 34.17 32.43 33.32 8,468,276 -1.25(-3.62%)
Jul 18, 2022 35.08 35.48 34.37 34.57 4,604,880 +0.14(+0.41%)
Jul 15, 2022 34.05 34.53 33.26 34.43 3,052,740 +1.29(+3.89%)
Jul 14, 2022 32.68 33.16 32.08 33.14 4,228,232 -0.50(-1.49%)
Jul 13, 2022 33.30 33.90 33.05 33.64 3,363,396 -0.42(-1.23%)
Jul 12, 2022 33.69 34.98 33.62 34.06 3,425,492 -0.05(-0.15%)
Jul 11, 2022 34.14 34.68 34.04 34.11 2,547,527 -0.63(-1.81%)
Jul 08, 2022 34.96 35.24 34.40 34.74 2,318,782 -0.25(-0.71%)
Jul 07, 2022 34.63 35.05 34.30 34.99 2,404,260 +0.85(+2.49%)
Jul 06, 2022 34.54 35.16 33.83 34.14 4,156,464 -0.41(-1.19%)
Jul 05, 2022 33.19 34.57 32.82 34.55 3,024,104 +0.35(+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.