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 (%)
Nov 30, 2021 42.54 43.10 41.38 41.48 7,596,439 -1.70(-3.94%)
Nov 29, 2021 44.18 44.51 42.86 43.18 3,221,919 -0.61(-1.38%)
Nov 26, 2021 43.43 44.31 42.93 43.78 2,177,977 -1.40(-3.10%)
Nov 24, 2021 44.91 45.76 44.90 45.19 2,505,819 -0.11(-0.24%)
Nov 23, 2021 44.44 45.43 44.26 45.29 3,093,853 +0.94(+2.12%)
Nov 22, 2021 43.94 44.91 43.68 44.35 4,779,624 +0.98(+2.25%)
Nov 19, 2021 43.41 43.71 42.69 43.38 3,769,327 -0.52(-1.20%)
Nov 18, 2021 43.39 44.08 43.04 43.90 4,447,704 +0.46(+1.06%)
Nov 17, 2021 43.87 44.05 43.32 43.44 3,709,401 -0.65(-1.48%)
Nov 16, 2021 45.07 45.28 43.93 44.09 4,626,986 -1.66(-3.62%)
Nov 15, 2021 45.75 45.98 45.17 45.75 2,905,882 -0.03(-0.06%)
Nov 12, 2021 45.80 46.10 45.51 45.77 2,944,097 +0.08(+0.18%)
Nov 11, 2021 45.00 45.90 45.00 45.69 2,409,771 +0.93(+2.08%)
Nov 10, 2021 44.60 44.76 2,740,701 +0.34(+0.77%)
Nov 09, 2021 44.34 44.62 43.82 44.42 4,493,212 -0.22(-0.49%)
Nov 08, 2021 45.29 45.81 44.38 44.63 3,655,715 -0.12(-0.26%)
Nov 05, 2021 45.04 45.75 44.75 44.75 2,967,801 +0.26(+0.59%)
Nov 04, 2021 45.11 45.74 44.24 44.49 3,085,695 -0.81(-1.80%)
Nov 03, 2021 44.51 45.58 44.32 45.30 4,472,664 +0.87(+1.96%)
Nov 02, 2021 44.42 44.60 43.96 44.44 2,769,513 -0.12(-0.26%)
Nov 01, 2021 43.53 44.87 43.73 44.55 3,421,119 +1.35(+3.12%)
Oct 29, 2021 43.01 43.53 42.82 43.20 3,338,019 +0.05(+0.13%)
Oct 28, 2021 42.70 43.46 42.55 43.15 3,815,649 +0.57(+1.33%)
Oct 27, 2021 45.01 45.16 42.52 42.58 8,967,357 -2.75(-6.08%)
Oct 26, 2021 46.35 45.26 45.34 4,156,178 -0.90(-1.95%)
Oct 25, 2021 45.96 47.10 45.69 46.24 3,787,677 +0.59(+1.30%)
Oct 22, 2021 47.63 47.99 45.54 45.64 6,637,171 -2.04(-4.29%)
Oct 21, 2021 49.88 50.67 47.31 47.69 6,322,849 -2.56(-5.09%)
Oct 20, 2021 49.12 50.34 48.93 50.24 2,591,069 +1.04(+2.10%)
Oct 19, 2021 49.46 49.72 48.96 49.21 2,010,041 -0.18(-0.36%)
Oct 18, 2021 49.35 50.15 49.15 49.39 2,156,895 -0.04(-0.07%)
Oct 15, 2021 48.50 49.94 48.42 49.42 3,265,757 +1.51(+3.16%)
Oct 14, 2021 47.80 47.99 47.08 47.91 3,544,385 +0.72(+1.53%)
Oct 13, 2021 47.92 47.95 46.94 47.19 3,282,646 -0.45(-0.94%)
Oct 12, 2021 47.23 47.79 47.01 47.64 2,223,526 +0.43(+0.92%)
Oct 11, 2021 47.97 48.91 47.11 47.21 2,340,919 -0.50(-1.06%)
Oct 08, 2021 47.84 48.50 47.44 47.71 2,004,153 +0.04(+0.08%)
Oct 07, 2021 48.14 49.01 47.51 47.68 3,389,844 -0.66(-1.36%)
Oct 06, 2021 47.71 48.58 47.26 48.34 2,509,949 +0.08(+0.17%)
Oct 05, 2021 48.36 48.56 47.71 48.25 2,079,208 +0.40(+0.83%)
Oct 04, 2021 46.88 47.95 46.80 47.86 3,019,485 +1.12(+2.39%)
Oct 01, 2021 46.28 46.96 45.74 46.74 2,514,901 +0.78(+1.70%)
Sep 30, 2021 46.60 46.78 45.88 45.96 2,803,212 -0.51(-1.10%)
Sep 29, 2021 47.12 47.12 46.05 46.47 2,433,030 -0.36(-0.77%)
Sep 28, 2021 48.26 49.02 46.70 46.83 3,069,385 -1.44(-2.98%)
Sep 27, 2021 47.50 48.27 47.20 48.27 2,991,536 +1.13(+2.39%)
Sep 24, 2021 47.46 47.96 47.08 47.15 4,302,577 -0.61(-1.28%)
Sep 23, 2021 47.47 48.26 47.47 47.76 2,011,061 +0.78(+1.67%)
Sep 22, 2021 47.05 47.71 46.89 46.98 2,534,565 +0.58(+1.24%)
Sep 21, 2021 46.45 46.81 45.82 46.40 2,490,452 +0.17(+0.37%)
Sep 20, 2021 45.77 46.30 45.27 46.23 3,614,787 -1.01(-2.13%)
Sep 17, 2021 47.70 47.97 46.86 47.24 6,212,418 -0.08(-0.17%)
Sep 16, 2021 47.54 48.02 47.31 47.32 2,667,509 +0.08(+0.17%)
Sep 15, 2021 46.74 47.44 46.57 47.24 2,915,304 +0.66(+1.41%)
Sep 14, 2021 47.55 48.25 46.45 46.58 3,137,122 -0.98(-2.06%)
Sep 13, 2021 46.95 47.66 46.87 47.56 4,686,100 +1.62(+3.53%)
Sep 10, 2021 46.11 46.49 45.87 45.94 2,614,581 +0.26(+0.57%)
Sep 09, 2021 45.00 46.41 44.86 45.68 3,428,323 +0.81(+1.81%)
Sep 08, 2021 45.09 45.14 44.20 44.87 2,967,333 -0.30(-0.66%)
Sep 07, 2021 45.79 46.18 45.14 45.17 3,092,287 -0.80(-1.74%)
Sep 03, 2021 46.49 46.49 45.51 45.97 4,102,098 -0.75(-1.60%)
Sep 02, 2021 47.41 47.45 46.52 46.72 2,965,471 -0.54(-1.14%)
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.