Skip to main content

Ally Financial (NY: ALLY )

41.14 +2.41 (+6.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.