Skip to main content

Ally Financial (NY: ALLY )

25.06 -1.06 (-4.06%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.99 46.46 46.44 4,605,195 +1.22(+2.69%)
Jan 28, 2022 45.27 45.65 44.15 45.23 3,928,973 -0.34(-0.74%)
Jan 27, 2022 47.45 47.72 45.15 45.56 4,719,578 -1.07(-2.30%)
Jan 26, 2022 47.38 47.78 46.28 46.64 5,700,072 -0.17(-0.37%)
Jan 25, 2022 44.28 47.36 44.28 46.81 6,388,253 +1.67(+3.71%)
Jan 24, 2022 44.63 45.38 42.97 45.14 8,733,187 -0.37(-0.81%)
Jan 21, 2022 45.85 46.84 45.08 45.51 7,285,474 -1.86(-3.92%)
Jan 20, 2022 47.48 48.66 47.10 47.36 4,065,651 -0.01(-0.02%)
Jan 19, 2022 48.71 49.13 47.37 47.37 4,035,940 -1.76(-3.58%)
Jan 18, 2022 50.86 51.17 48.85 49.13 5,005,253 -1.77(-3.48%)
Jan 14, 2022 50.90 0 -0.12(-0.23%)
Jan 13, 2022 50.57 52.05 50.57 51.02 4,129,229 +0.70(+1.38%)
Jan 12, 2022 51.17 51.29 49.60 50.32 5,373,787 +1.45(+2.97%)
Jan 11, 2022 48.50 49.10 48.10 48.87 2,025,712 +0.37(+0.76%)
Jan 10, 2022 49.02 49.14 47.60 48.50 1,990,249 +0.24(+0.50%)
Jan 07, 2022 47.66 48.72 47.42 48.26 2,182,336 +0.44(+0.91%)
Jan 06, 2022 47.70 47.99 46.85 47.83 1,989,162 +0.79(+1.69%)
Jan 05, 2022 48.26 48.47 46.92 47.03 1,930,039 -1.06(-2.21%)
Jan 04, 2022 47.64 48.30 47.46 48.10 2,335,817 +1.12(+2.39%)
Jan 03, 2022 46.41 47.25 46.11 46.98 1,771,735 +0.94(+2.04%)
Dec 31, 2021 45.94 46.45 45.83 46.04 1,318,729 +0.02(+0.04%)
Dec 30, 2021 46.36 46.80 45.97 46.02 1,277,747 -0.35(-0.75%)
Dec 29, 2021 46.40 46.90 46.27 46.37 1,381,972 +0.05(+0.10%)
Dec 28, 2021 45.87 46.89 45.82 46.32 1,383,910 +0.26(+0.57%)
Dec 27, 2021 46.08 46.47 45.81 46.06 1,060,249 +0.05(+0.11%)
Dec 23, 2021 46.05 46.50 45.87 46.01 2,117,117 +0.33(+0.72%)
Dec 22, 2021 44.80 46.18 44.72 45.68 3,189,025 +0.75(+1.68%)
Dec 21, 2021 44.10 45.15 44.04 44.93 2,618,881 +1.38(+3.18%)
Dec 20, 2021 43.77 43.91 42.72 43.54 3,668,386 -1.17(-2.62%)
Dec 17, 2021 45.26 45.35 44.02 44.71 6,460,387 -1.08(-2.36%)
Dec 16, 2021 47.00 47.23 45.72 45.80 3,011,848 -0.46(-1.00%)
Dec 15, 2021 46.21 46.45 45.24 46.26 3,051,903 -0.23(-0.50%)
Dec 14, 2021 45.47 46.99 45.35 46.49 3,475,283 +0.87(+1.91%)
Dec 13, 2021 46.81 46.87 45.54 45.62 2,331,995 -1.40(-2.98%)
Dec 10, 2021 47.21 47.34 46.25 47.02 2,460,817 +0.31(+0.66%)
Dec 09, 2021 46.56 47.24 46.46 46.71 1,933,705 -0.13(-0.27%)
Dec 08, 2021 46.53 47.10 45.90 46.84 2,558,395 +0.10(+0.21%)
Dec 07, 2021 46.21 47.14 45.94 46.74 2,921,556 +1.27(+2.79%)
Dec 06, 2021 45.49 46.35 45.09 45.48 4,605,539 +0.70(+1.55%)
Dec 03, 2021 45.66 45.84 44.40 44.78 3,444,487 -0.89(-1.95%)
Dec 02, 2021 44.45 45.91 44.06 45.67 3,711,816 +2.19(+5.03%)
Dec 01, 2021 45.13 45.76 43.48 43.48 3,373,491 -0.83(-1.88%)
Nov 30, 2021 45.46 46.05 44.21 44.32 7,109,542 -1.82(-3.94%)
Nov 29, 2021 47.21 47.56 45.80 46.13 3,015,409 -0.65(-1.38%)
Nov 26, 2021 46.40 47.34 45.87 46.78 2,038,379 -1.50(-3.10%)
Nov 24, 2021 47.98 48.89 47.97 48.28 2,345,207 -0.12(-0.24%)
Nov 23, 2021 47.48 48.54 47.29 48.40 2,895,551 +1.01(+2.12%)
Nov 22, 2021 46.95 47.98 46.68 47.39 4,473,272 +1.04(+2.25%)
Nov 19, 2021 46.39 46.70 45.61 46.35 3,527,731 -0.56(-1.20%)
Nov 18, 2021 46.36 47.10 45.99 46.91 4,162,626 +0.49(+1.06%)
Nov 17, 2021 46.88 47.07 46.29 46.41 3,471,645 -0.70(-1.48%)
Nov 16, 2021 48.16 48.38 46.94 47.11 4,330,418 -1.77(-3.62%)
Nov 15, 2021 48.88 49.13 48.26 48.88 2,719,628 -0.03(-0.06%)
Nov 12, 2021 48.94 49.25 48.63 48.91 2,755,394 +0.09(+0.18%)
Nov 11, 2021 48.08 49.04 48.08 48.82 2,255,316 +1.00(+2.08%)
Nov 10, 2021 47.65 47.83 2,565,035 +0.37(+0.77%)
Nov 09, 2021 47.37 47.67 46.82 47.46 4,205,218 -0.23(-0.49%)
Nov 08, 2021 48.39 48.95 47.42 47.69 3,421,401 -0.13(-0.26%)
Nov 05, 2021 48.13 48.88 47.82 47.82 2,777,578 +0.28(+0.59%)
Nov 04, 2021 48.20 48.88 47.27 47.54 2,887,916 -0.87(-1.80%)
Nov 03, 2021 47.56 48.70 47.36 48.41 4,185,987 +0.93(+1.96%)
Nov 02, 2021 47.46 47.66 46.97 47.48 2,592,000 -0.13(-0.26%)
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.