Skip to main content

Ally Financial (NY: ALLY )

38.67 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 38.40 39.45 38.37 38.66 3,860,129 -0.34(-0.87%)
May 18, 2022 40.31 40.75 38.85 39.00 3,067,741 -2.14(-5.20%)
May 17, 2022 40.61 41.27 40.21 41.14 3,930,021 +2.41(+6.22%)
May 16, 2022 39.21 39.44 38.15 38.73 2,420,033 -0.85(-2.15%)
May 13, 2022 38.88 40.28 38.74 39.58 3,019,424 +1.43(+3.75%)
May 12, 2022 38.20 38.97 37.05 38.15 5,941,650 -0.57(-1.47%)
May 11, 2022 40.19 41.23 38.67 38.72 5,107,391 -1.47(-3.66%)
May 10, 2022 40.79 41.33 39.13 40.19 4,450,356 -0.41(-1.01%)
May 09, 2022 41.17 41.84 40.32 40.60 3,204,911 -1.22(-2.92%)
May 06, 2022 43.17 43.27 41.47 41.82 3,167,191 -1.36(-3.15%)
May 05, 2022 43.00 43.60 42.14 43.18 4,062,001 -0.41(-0.94%)
May 04, 2022 41.48 43.73 41.16 43.59 4,201,702 +2.25(+5.44%)
May 03, 2022 40.78 41.94 40.59 41.34 4,645,095 +0.74(+1.82%)
May 02, 2022 40.00 40.71 39.62 40.60 3,382,914 +0.64(+1.60%)
Apr 29, 2022 41.04 41.80 39.86 39.96 4,178,183 -1.59(-3.83%)
Apr 28, 2022 40.58 41.70 40.20 41.55 3,552,237 +1.34(+3.33%)
Apr 27, 2022 40.20 40.93 39.76 40.21 4,108,634 -0.38(-0.94%)
Apr 26, 2022 41.50 41.94 40.55 40.59 4,263,930 -1.45(-3.45%)
Apr 25, 2022 41.21 42.15 40.92 42.04 3,283,605 +0.45(+1.08%)
Apr 22, 2022 43.01 43.12 41.54 41.59 4,322,474 -1.52(-3.53%)
Apr 21, 2022 44.95 42.72 43.11 5,009,334 -1.14(-2.58%)
Apr 20, 2022 44.82 45.07 43.93 44.25 9,755,331 -0.56(-1.25%)
Apr 19, 2022 43.78 45.22 43.78 44.81 4,937,734 +1.05(+2.40%)
Apr 18, 2022 41.00 44.24 40.90 43.76 5,208,027 +2.54(+6.16%)
Apr 14, 2022 42.50 42.97 40.80 41.22 7,316,778 -2.15(-4.96%)
Apr 13, 2022 42.45 43.52 42.40 43.37 3,458,657 +0.40(+0.93%)
Apr 12, 2022 42.76 43.90 42.56 42.97 3,320,294 +0.36(+0.84%)
Apr 11, 2022 42.45 43.76 42.45 42.61 4,185,631 -0.28(-0.65%)
Apr 08, 2022 42.24 43.47 42.02 42.89 4,420,738 +0.68(+1.61%)
Apr 07, 2022 42.76 42.96 41.40 42.21 3,607,148 -0.57(-1.33%)
Apr 06, 2022 42.74 43.11 42.31 42.78 4,306,122 -0.18(-0.42%)
Apr 05, 2022 43.39 44.09 42.72 42.96 4,799,468 -0.48(-1.10%)
Apr 04, 2022 44.00 44.32 43.35 43.44 4,250,780 -0.54(-1.23%)
Apr 01, 2022 44.08 44.64 43.73 43.98 3,221,962 +0.50(+1.15%)
Mar 31, 2022 44.59 44.78 43.48 43.48 4,171,469 -1.08(-2.42%)
Mar 30, 2022 45.17 45.65 44.26 44.56 3,289,994 -0.59(-1.31%)
Mar 29, 2022 44.53 45.23 44.37 45.15 5,305,448 +1.34(+3.06%)
Mar 28, 2022 43.97 44.21 42.93 43.81 3,468,980 -1.02(-2.28%)
Mar 25, 2022 44.93 45.24 44.59 44.83 2,913,914 +0.06(+0.13%)
Mar 24, 2022 44.41 44.81 44.13 44.77 3,154,419 +0.59(+1.34%)
Mar 23, 2022 44.95 45.08 43.82 44.18 3,651,866 -1.16(-2.56%)
Mar 22, 2022 44.35 45.59 44.29 45.34 3,535,560 +1.54(+3.52%)
Mar 21, 2022 45.03 45.46 43.43 43.80 3,113,218 -1.16(-2.58%)
Mar 18, 2022 43.64 44.98 43.17 44.96 11,739,030 +0.81(+1.83%)
Mar 17, 2022 42.19 44.17 42.01 44.15 3,696,048 +0.78(+1.80%)
Mar 16, 2022 42.16 44.09 42.01 43.37 4,794,862 +1.93(+4.66%)
Mar 15, 2022 41.90 42.84 41.01 41.44 5,807,578 -0.21(-0.50%)
Mar 14, 2022 41.50 42.37 41.00 41.65 7,427,006 +0.27(+0.65%)
Mar 11, 2022 42.60 42.94 41.35 41.38 3,828,381 -0.60(-1.43%)
Mar 10, 2022 41.96 41.13 41.98 4,229,625 -0.91(-2.12%)
Mar 09, 2022 42.87 44.06 42.63 42.89 3,152,982 +1.69(+4.10%)
Mar 08, 2022 40.81 43.02 39.85 41.20 5,747,318 +0.39(+0.96%)
Mar 07, 2022 44.23 44.36 40.73 40.81 7,142,150 -3.98(-8.89%)
Mar 04, 2022 45.55 45.59 44.06 44.79 4,201,629 -1.82(-3.90%)
Mar 03, 2022 47.12 47.59 45.22 46.61 3,764,946 -0.53(-1.12%)
Mar 02, 2022 46.72 47.55 46.30 47.14 3,587,504 +0.83(+1.79%)
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.