Skip to main content

Ally Financial (NY: ALLY )

40.56 +0.75 (+1.88%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.45 46.67 45.45 46.11 4,502,894 -0.53(-1.13%)
Feb 25, 2022 44.96 46.78 45.55 46.64 2,739,504 +2.02(+4.54%)
Feb 24, 2022 42.96 44.88 42.45 44.61 5,279,343 +0.16(+0.35%)
Feb 23, 2022 45.77 46.17 44.33 44.45 3,234,129 -1.08(-2.37%)
Feb 22, 2022 45.50 46.60 45.22 45.54 5,527,067 -0.44(-0.96%)
Feb 18, 2022 45.98 0 +0.39(+0.85%)
Feb 17, 2022 46.20 46.63 45.30 45.59 2,859,126 -1.02(-2.18%)
Feb 16, 2022 46.03 47.17 46.03 46.61 2,453,975 +0.55(+1.20%)
Feb 15, 2022 45.25 46.17 45.12 46.05 2,994,655 +1.39(+3.10%)
Feb 14, 2022 45.04 45.58 44.22 44.67 3,286,650 -0.15(-0.33%)
Feb 11, 2022 45.28 46.13 44.53 44.82 3,553,085 -0.72(-1.58%)
Feb 10, 2022 46.16 47.05 45.38 45.54 3,199,015 -0.65(-1.40%)
Feb 09, 2022 45.69 46.40 45.47 46.18 4,345,639 +0.79(+1.73%)
Feb 08, 2022 44.78 45.46 44.53 45.40 4,249,385 +0.88(+1.97%)
Feb 07, 2022 44.86 45.19 44.41 44.52 2,964,143 -0.36(-0.80%)
Feb 04, 2022 44.68 45.16 43.96 44.88 3,581,340 +0.22(+0.50%)
Feb 03, 2022 45.15 44.56 44.66 3,021,787 -0.59(-1.31%)
Feb 02, 2022 45.13 45.39 44.19 45.25 3,833,370 -0.06(-0.12%)
Feb 01, 2022 44.15 45.36 43.93 45.30 4,560,142 +1.21(+2.75%)
Jan 31, 2022 42.72 44.11 44.09 4,850,341 +1.16(+2.69%)
Jan 28, 2022 42.99 43.34 41.92 42.94 4,138,121 -0.32(-0.74%)
Jan 27, 2022 45.05 45.31 42.87 43.26 4,970,813 -1.02(-2.30%)
Jan 26, 2022 44.99 45.36 43.94 44.28 6,003,500 -0.17(-0.37%)
Jan 25, 2022 42.04 44.97 42.04 44.45 6,728,315 +1.59(+3.71%)
Jan 24, 2022 42.37 43.09 40.80 42.86 9,198,075 -0.35(-0.81%)
Jan 21, 2022 43.54 44.47 42.80 43.21 7,673,297 -1.76(-3.92%)
Jan 20, 2022 45.08 46.20 44.72 44.97 4,282,075 -0.01(-0.02%)
Jan 19, 2022 46.24 46.65 44.98 44.98 4,250,782 -1.67(-3.58%)
Jan 18, 2022 48.29 48.58 46.38 46.65 5,271,694 -1.68(-3.48%)
Jan 14, 2022 48.33 0 -0.11(-0.23%)
Jan 13, 2022 48.02 49.42 48.02 48.44 4,349,038 +0.66(+1.38%)
Jan 12, 2022 48.59 48.70 47.09 47.78 5,659,846 +1.38(+2.97%)
Jan 11, 2022 46.05 46.62 45.67 46.40 2,133,546 +0.35(+0.76%)
Jan 10, 2022 46.54 46.65 45.20 46.05 2,096,195 +0.23(+0.50%)
Jan 07, 2022 45.25 46.25 45.02 45.82 2,298,507 +0.41(+0.91%)
Jan 06, 2022 45.29 45.57 44.48 45.41 2,095,050 +0.75(+1.69%)
Jan 05, 2022 45.82 46.02 44.55 44.66 2,032,780 -1.01(-2.21%)
Jan 04, 2022 45.23 45.86 45.06 45.67 2,460,158 +1.07(+2.39%)
Jan 03, 2022 44.07 44.86 43.78 44.60 1,866,048 +0.89(+2.04%)
Dec 31, 2021 43.62 44.11 43.52 43.71 1,388,928 +0.02(+0.04%)
Dec 30, 2021 44.01 44.44 43.65 43.69 1,345,765 -0.33(-0.75%)
Dec 29, 2021 44.05 44.53 43.94 44.02 1,455,537 +0.05(+0.10%)
Dec 28, 2021 43.55 44.52 43.51 43.98 1,457,579 +0.25(+0.57%)
Dec 27, 2021 43.75 44.12 43.50 43.73 1,116,689 +0.05(+0.11%)
Dec 23, 2021 43.72 44.15 43.55 43.68 2,229,816 +0.31(+0.72%)
Dec 22, 2021 42.54 43.85 42.46 43.37 3,358,785 +0.72(+1.68%)
Dec 21, 2021 41.87 42.87 41.81 42.65 2,758,290 +1.31(+3.18%)
Dec 20, 2021 41.56 41.69 40.56 41.34 3,863,662 -1.11(-2.62%)
Dec 17, 2021 42.98 43.05 41.79 42.45 6,804,288 -1.03(-2.36%)
Dec 16, 2021 44.63 44.84 43.41 43.48 3,172,176 -0.44(-1.00%)
Dec 15, 2021 43.88 44.11 42.96 43.92 3,214,363 -0.22(-0.50%)
Dec 14, 2021 43.17 44.61 43.06 44.14 3,660,280 +0.83(+1.91%)
Dec 13, 2021 44.45 44.50 43.24 43.32 2,456,132 -1.33(-2.98%)
Dec 10, 2021 44.82 44.95 43.91 44.65 2,591,812 +0.29(+0.66%)
Dec 09, 2021 44.21 44.85 44.11 44.35 2,036,641 -0.12(-0.27%)
Dec 08, 2021 44.18 44.72 43.58 44.47 2,694,584 +0.09(+0.21%)
Dec 07, 2021 43.88 44.76 43.62 44.38 3,077,077 +1.20(+2.79%)
Dec 06, 2021 43.19 44.00 42.81 43.18 4,850,702 +0.66(+1.55%)
Dec 03, 2021 43.35 43.53 42.16 42.52 3,627,845 -0.84(-1.95%)
Dec 02, 2021 42.20 43.59 41.84 43.36 3,909,405 +2.07(+5.03%)
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.