Skip to main content

Ally Financial (NY: ALLY )

26.51 +0.43 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.20 49.52 48.85 49.25 3,697,514 -0.23(-0.46%)
Apr 29, 2021 49.06 49.65 48.78 49.48 4,056,569 +1.23(+2.56%)
Apr 28, 2021 47.79 48.55 47.79 48.25 4,475,599 +0.35(+0.74%)
Apr 27, 2021 47.31 48.00 47.24 47.90 3,504,218 +0.62(+1.31%)
Apr 26, 2021 46.99 47.75 46.95 47.28 3,599,194 +0.64(+1.37%)
Apr 23, 2021 45.58 46.76 44.98 46.64 2,523,373 +1.10(+2.41%)
Apr 22, 2021 45.98 46.45 45.16 45.54 4,307,451 -0.65(-1.40%)
Apr 21, 2021 44.34 46.22 44.04 46.19 4,210,414 +1.56(+3.51%)
Apr 20, 2021 45.59 45.59 44.14 44.62 5,343,144 -1.24(-2.70%)
Apr 19, 2021 45.28 45.89 44.69 45.86 5,612,645 +0.36(+0.80%)
Apr 16, 2021 45.44 47.20 44.71 45.50 6,620,787 +0.07(+0.15%)
Apr 15, 2021 45.78 45.86 44.85 45.44 4,100,510 -0.10(-0.23%)
Apr 14, 2021 44.66 46.09 44.58 45.54 4,884,381 +0.75(+1.68%)
Apr 13, 2021 45.70 45.70 44.75 44.79 3,861,663 -1.04(-2.27%)
Apr 12, 2021 45.19 46.10 45.13 45.83 5,802,369 +0.86(+1.91%)
Apr 09, 2021 45.21 45.24 44.62 44.97 2,631,580 +0.08(+0.17%)
Apr 08, 2021 44.64 45.12 43.92 44.89 3,559,181 +0.05(+0.11%)
Apr 07, 2021 44.82 45.12 44.38 44.84 2,846,665 +0.23(+0.51%)
Apr 06, 2021 44.71 44.93 44.11 44.62 2,905,484 -0.13(-0.30%)
Apr 05, 2021 45.17 45.41 44.55 44.75 4,006,326 +0.18(+0.41%)
Apr 01, 2021 43.50 44.68 43.39 44.57 5,050,835 +1.45(+3.36%)
Mar 31, 2021 43.87 44.21 43.12 43.12 5,391,706 -0.75(-1.72%)
Mar 30, 2021 43.03 44.00 42.89 43.87 4,708,345 +1.18(+2.77%)
Mar 29, 2021 42.99 43.34 42.25 42.69 4,205,435 -1.01(-2.31%)
Mar 26, 2021 43.89 44.45 42.86 43.70 5,547,101 +0.33(+0.77%)
Mar 25, 2021 41.23 43.49 40.74 43.37 5,185,106 +1.91(+4.60%)
Mar 24, 2021 42.15 42.48 41.46 41.46 3,224,140 -0.15(-0.37%)
Mar 23, 2021 42.49 43.05 41.23 41.61 3,076,521 -1.21(-2.83%)
Mar 22, 2021 42.69 42.97 42.20 42.82 4,644,953 -0.30(-0.69%)
Mar 19, 2021 42.93 43.54 41.96 43.12 7,175,456 -0.10(-0.24%)
Mar 18, 2021 44.92 45.11 42.94 43.22 6,470,148 -1.38(-3.10%)
Mar 17, 2021 44.17 44.64 43.46 44.61 4,450,992 +0.68(+1.54%)
Mar 16, 2021 44.38 44.52 43.46 43.93 2,760,854 -0.53(-1.20%)
Mar 15, 2021 43.60 44.54 43.36 44.46 6,899,382 +0.98(+2.26%)
Mar 12, 2021 43.79 44.25 43.33 43.48 2,950,436 -0.05(-0.11%)
Mar 11, 2021 43.42 43.79 43.20 43.53 4,134,528 +0.16(+0.37%)
Mar 10, 2021 42.57 43.80 42.50 43.37 6,172,094 +1.13(+2.66%)
Mar 09, 2021 41.49 42.78 40.70 42.24 4,945,261 +0.42(+1.00%)
Mar 08, 2021 42.15 43.12 41.63 41.82 4,729,042 -0.12(-0.30%)
Mar 05, 2021 41.67 42.07 39.79 41.94 3,612,368 +0.86(+2.09%)
Mar 04, 2021 40.91 41.92 39.89 41.09 4,401,875 -0.10(-0.25%)
Mar 03, 2021 41.61 42.17 41.19 41.19 4,738,538 -0.29(-0.69%)
Mar 02, 2021 40.92 41.86 40.92 41.48 3,258,890 +0.55(+1.35%)
Mar 01, 2021 40.63 41.53 40.50 40.92 4,261,408 +1.34(+3.40%)
Feb 26, 2021 39.02 40.13 38.84 39.58 5,770,331 +0.50(+1.27%)
Feb 25, 2021 40.96 41.01 38.76 39.08 4,747,426 -1.63(-4.01%)
Feb 24, 2021 40.58 41.17 39.91 40.71 4,225,991 +0.38(+0.95%)
Feb 23, 2021 40.66 40.70 38.90 40.33 4,125,305 -0.32(-0.80%)
Feb 22, 2021 40.67 41.50 40.55 40.66 3,678,252 -0.16(-0.40%)
Feb 19, 2021 40.04 40.93 39.87 40.82 3,123,757 +1.39(+3.53%)
Feb 18, 2021 39.53 39.95 38.88 39.43 2,889,186 -0.38(-0.96%)
Feb 17, 2021 40.44 40.70 39.71 39.81 3,020,984 -0.81(-2.00%)
Feb 16, 2021 40.53 41.18 40.23 40.62 4,913,444 +0.55(+1.38%)
Feb 12, 2021 39.05 40.09 39.01 40.07 3,330,420 +0.91(+2.31%)
Feb 11, 2021 39.47 39.86 38.52 39.16 3,229,555 -0.21(-0.53%)
Feb 10, 2021 39.35 39.66 38.60 39.37 3,352,702 +0.35(+0.90%)
Feb 09, 2021 39.67 39.71 38.92 39.02 2,756,855 -0.82(-2.06%)
Feb 08, 2021 39.73 40.13 39.27 39.84 2,528,751 +0.12(+0.31%)
Feb 05, 2021 40.18 40.39 39.49 39.71 4,574,597 -0.26(-0.64%)
Feb 04, 2021 38.74 40.09 38.71 39.97 5,151,557 +1.23(+3.18%)
Feb 03, 2021 38.30 38.74 37.78 38.74 3,471,697 +0.83(+2.19%)
Feb 02, 2021 37.55 38.59 37.35 37.91 4,779,893 +1.10(+2.98%)
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.