Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.09 30.89 29.96 30.62 3,503,514 +0.71(+2.38%)
Jul 28, 2022 30.23 30.33 29.32 29.91 3,642,443 -0.30(-1.00%)
Jul 27, 2022 29.37 30.34 29.32 30.21 3,047,829 +1.05(+3.59%)
Jul 26, 2022 30.03 30.18 29.07 29.17 3,614,646 -1.18(-3.90%)
Jul 25, 2022 30.26 30.61 29.42 30.35 5,389,280 -0.37(-1.19%)
Jul 22, 2022 31.35 31.78 30.46 30.72 3,455,226 -0.49(-1.56%)
Jul 21, 2022 30.83 31.22 30.35 31.20 4,113,270 +0.12(+0.38%)
Jul 20, 2022 30.28 31.12 30.23 31.08 4,908,771 +0.51(+1.68%)
Jul 19, 2022 30.28 31.35 29.75 30.57 9,230,146 -1.15(-3.62%)
Jul 18, 2022 32.18 32.55 31.53 31.72 5,019,169 +0.13(+0.41%)
Jul 15, 2022 31.24 31.68 30.51 31.59 3,327,387 +1.18(+3.89%)
Jul 14, 2022 29.98 30.43 29.43 30.40 4,608,635 -0.46(-1.49%)
Jul 13, 2022 30.55 31.10 30.32 30.86 3,665,992 -0.39(-1.23%)
Jul 12, 2022 30.91 32.09 30.84 31.25 3,733,675 -0.05(-0.15%)
Jul 11, 2022 31.32 31.82 31.23 31.29 2,776,721 -0.58(-1.81%)
Jul 08, 2022 32.07 32.33 31.56 31.87 2,527,397 -0.23(-0.71%)
Jul 07, 2022 31.77 32.16 31.47 32.10 2,620,565 +0.78(+2.49%)
Jul 06, 2022 31.69 32.25 31.04 31.32 4,530,410 -0.38(-1.19%)
Jul 05, 2022 30.45 31.72 30.11 31.70 3,296,175 +0.32(+1.02%)
Jul 01, 2022 30.44 31.70 30.44 31.38 2,512,082 +0.63(+2.06%)
Jun 30, 2022 30.53 31.19 30.09 30.74 3,667,349 -0.52(-1.67%)
Jun 29, 2022 31.48 31.59 30.76 31.27 3,506,881 -0.39(-1.22%)
Jun 28, 2022 32.48 33.06 31.56 31.65 3,204,324 -0.28(-0.86%)
Jun 27, 2022 32.49 32.78 31.85 31.93 3,569,718 -0.32(-1.00%)
Jun 24, 2022 31.23 32.83 31.10 32.25 5,413,484 +1.52(+4.96%)
Jun 23, 2022 30.41 30.76 29.84 30.73 3,426,196 +0.35(+1.15%)
Jun 22, 2022 29.89 30.65 29.81 30.38 3,785,476 -0.08(-0.27%)
Jun 21, 2022 31.47 31.57 30.23 30.46 4,284,612 +0.35(+1.16%)
Jun 17, 2022 29.33 30.55 29.05 30.11 9,550,520 +0.53(+1.80%)
Jun 16, 2022 30.98 31.04 29.40 29.58 6,382,250 -2.38(-7.44%)
Jun 15, 2022 31.74 32.45 31.27 31.96 5,121,069 +0.69(+2.20%)
Jun 14, 2022 31.62 32.09 31.06 31.27 6,309,775 -0.28(-0.87%)
Jun 13, 2022 33.18 33.50 31.37 31.54 6,848,826 -2.91(-8.44%)
Jun 10, 2022 35.83 36.40 34.41 34.45 6,900,318 -2.67(-7.19%)
Jun 09, 2022 38.15 38.29 37.07 37.12 2,295,987 -1.15(-3.00%)
Jun 08, 2022 38.87 39.28 38.06 38.27 1,989,538 -1.07(-2.73%)
Jun 07, 2022 38.60 39.50 38.60 39.34 2,666,029 +0.28(+0.73%)
Jun 06, 2022 39.15 39.66 38.82 39.06 2,407,591 +0.20(+0.52%)
Jun 03, 2022 39.05 39.37 38.62 38.85 1,734,342 -0.74(-1.88%)
Jun 02, 2022 38.87 39.62 38.68 39.60 2,008,968 +0.76(+1.96%)
Jun 01, 2022 40.63 40.67 38.28 38.84 3,703,590 -1.57(-3.88%)
May 31, 2022 39.26 40.62 39.02 40.40 7,421,233 +0.81(+2.04%)
May 27, 2022 38.58 39.61 38.32 39.60 3,516,120 +1.23(+3.20%)
May 26, 2022 37.47 38.59 37.47 38.37 3,450,484 +1.39(+3.77%)
May 25, 2022 35.77 37.23 35.57 36.97 3,104,143 +0.95(+2.65%)
May 24, 2022 36.73 36.76 35.53 36.02 3,139,879 -1.04(-2.80%)
May 23, 2022 36.31 37.51 36.18 37.06 4,035,475 +1.58(+4.45%)
May 20, 2022 35.85 36.24 34.14 35.48 3,843,566 +0.01(+0.03%)
May 19, 2022 35.23 36.19 35.20 35.47 4,207,415 -0.31(-0.87%)
May 18, 2022 36.98 37.39 35.64 35.78 3,343,738 -1.96(-5.20%)
May 17, 2022 37.26 37.86 36.89 37.74 4,283,595 +2.21(+6.22%)
May 16, 2022 35.97 36.18 35.00 35.53 2,637,757 -0.78(-2.15%)
May 13, 2022 35.67 36.96 35.54 36.31 3,291,074 +1.31(+3.75%)
May 12, 2022 35.05 35.75 33.99 35.00 6,476,205 -0.52(-1.47%)
May 11, 2022 36.87 37.83 35.48 35.52 5,566,890 -1.35(-3.66%)
May 10, 2022 37.42 37.92 35.90 36.87 4,850,743 -0.38(-1.01%)
May 09, 2022 37.77 38.39 36.99 37.25 3,493,249 -1.12(-2.92%)
May 06, 2022 39.61 39.70 38.05 38.37 3,452,135 -1.25(-3.15%)
May 05, 2022 39.45 40.00 38.66 39.62 4,427,449 -0.38(-0.94%)
May 04, 2022 38.06 40.12 37.76 39.99 4,579,718 +2.06(+5.44%)
May 03, 2022 37.41 38.48 37.24 37.93 5,063,002 +0.68(+1.82%)
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.