Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.85 45.62 44.73 45.30 1,936,838 +0.33(+0.73%)
Jun 29, 2021 45.93 46.18 44.91 44.97 3,811,182 -0.67(-1.47%)
Jun 28, 2021 46.03 46.03 45.31 45.65 2,902,965 -0.48(-1.04%)
Jun 25, 2021 46.28 46.69 46.04 46.13 6,319,778 -0.01(-0.02%)
Jun 24, 2021 46.01 46.29 45.46 46.14 2,570,157 +0.52(+1.14%)
Jun 23, 2021 44.97 45.85 44.90 45.62 2,989,514 +0.76(+1.70%)
Jun 22, 2021 45.42 45.55 44.73 44.86 4,800,574 -0.80(-1.75%)
Jun 21, 2021 45.43 45.76 45.09 45.66 3,674,166 +0.65(+1.45%)
Jun 18, 2021 44.83 45.30 44.29 45.00 9,416,672 -0.71(-1.55%)
Jun 17, 2021 48.26 48.39 45.24 45.71 5,445,886 -2.42(-5.02%)
Jun 16, 2021 48.56 48.62 47.66 48.13 3,826,628 -0.80(-1.63%)
Jun 15, 2021 48.56 49.07 48.23 48.93 3,952,279 +0.38(+0.79%)
Jun 14, 2021 49.56 49.76 48.41 48.55 4,474,512 -1.25(-2.52%)
Jun 11, 2021 49.46 49.83 49.36 49.80 3,867,927 +0.75(+1.52%)
Jun 10, 2021 50.33 50.54 48.96 49.06 3,857,946 -0.65(-1.32%)
Jun 09, 2021 49.96 50.19 49.36 49.71 3,104,777 -0.52(-1.03%)
Jun 08, 2021 49.72 50.42 49.35 50.23 3,550,218 +0.21(+0.42%)
Jun 07, 2021 50.40 50.55 49.83 50.02 2,228,796 -0.24(-0.47%)
Jun 04, 2021 50.22 50.41 49.70 50.26 2,237,356 +0.14(+0.27%)
Jun 03, 2021 50.44 50.45 49.73 50.12 5,736,185 -0.47(-0.93%)
Jun 02, 2021 51.25 51.45 49.93 50.59 4,570,805 -0.45(-0.87%)
Jun 01, 2021 50.26 51.11 50.15 51.04 4,197,383 +1.31(+2.63%)
May 28, 2021 49.77 49.99 49.02 49.73 4,023,829 -0.05(-0.11%)
May 27, 2021 49.43 49.88 49.05 49.78 7,777,912 +1.20(+2.47%)
May 26, 2021 48.17 48.75 48.17 48.58 4,169,476 +0.34(+0.70%)
May 25, 2021 48.69 49.46 48.20 48.25 4,166,288 -0.39(-0.80%)
May 24, 2021 48.54 49.02 48.16 48.64 3,448,342 +0.35(+0.72%)
May 21, 2021 48.21 48.99 48.03 48.29 3,761,818 +0.37(+0.78%)
May 20, 2021 48.45 48.72 47.56 47.92 4,699,908 -0.58(-1.20%)
May 19, 2021 47.48 48.50 46.77 48.50 3,257,028 -0.32(-0.65%)
May 18, 2021 49.55 49.96 48.76 48.82 2,814,452 -0.43(-0.87%)
May 17, 2021 48.85 49.36 48.63 49.25 2,989,657 +0.16(+0.33%)
May 14, 2021 48.26 49.17 48.18 49.08 1,903,747 +1.14(+2.37%)
May 13, 2021 46.49 48.26 46.49 47.95 4,041,745 +1.39(+2.99%)
May 12, 2021 47.85 48.33 46.37 46.56 4,329,904 -1.12(-2.35%)
May 11, 2021 47.83 48.45 47.22 47.67 3,735,898 -1.11(-2.27%)
May 10, 2021 49.54 50.12 48.77 48.78 2,925,542 -0.39(-0.79%)
May 07, 2021 47.61 49.21 47.45 49.17 3,606,806 +1.06(+2.21%)
May 06, 2021 48.06 48.28 47.26 48.11 3,619,084 +0.29(+0.61%)
May 05, 2021 47.47 48.08 46.80 47.82 5,337,116 +1.13(+2.41%)
May 04, 2021 46.36 47.07 46.11 46.69 4,396,901 -0.02(-0.04%)
May 03, 2021 47.29 47.44 46.46 46.71 3,678,496 -0.05(-0.12%)
Apr 30, 2021 46.71 47.01 46.38 46.76 3,894,342 -0.22(-0.46%)
Apr 29, 2021 46.58 47.14 46.32 46.98 4,272,510 +1.17(+2.56%)
Apr 28, 2021 45.38 46.10 45.38 45.81 4,713,846 +0.34(+0.74%)
Apr 27, 2021 44.92 45.57 44.85 45.48 3,690,756 +0.59(+1.31%)
Apr 26, 2021 44.62 45.34 44.58 44.89 3,790,788 +0.61(+1.37%)
Apr 23, 2021 43.27 44.40 42.70 44.28 2,657,698 +1.04(+2.41%)
Apr 22, 2021 43.66 44.10 42.88 43.24 4,536,747 -0.62(-1.40%)
Apr 21, 2021 42.10 43.88 41.82 43.85 4,434,544 +1.49(+3.51%)
Apr 20, 2021 43.28 43.28 41.91 42.37 5,627,573 -1.18(-2.70%)
Apr 19, 2021 42.99 43.57 42.43 43.55 5,911,419 +0.34(+0.80%)
Apr 16, 2021 43.14 44.81 42.45 43.20 6,973,228 +0.06(+0.15%)
Apr 15, 2021 43.47 43.55 42.59 43.14 4,318,790 -0.10(-0.23%)
Apr 14, 2021 42.41 43.76 42.32 43.24 5,144,389 +0.72(+1.68%)
Apr 13, 2021 43.39 43.39 42.49 42.52 4,067,229 -0.99(-2.27%)
Apr 12, 2021 42.90 43.77 42.85 43.51 6,111,243 +0.81(+1.91%)
Apr 09, 2021 42.92 42.96 42.36 42.70 2,771,666 +0.07(+0.17%)
Apr 08, 2021 42.39 42.84 41.70 42.62 3,748,644 +0.05(+0.11%)
Apr 07, 2021 42.55 42.84 42.13 42.58 2,998,199 +0.22(+0.51%)
Apr 06, 2021 42.45 42.65 41.88 42.36 3,060,149 -0.13(-0.30%)
Apr 05, 2021 42.89 43.11 42.30 42.49 4,219,592 +0.17(+0.41%)
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.