Skip to main content

Ally Financial (NY: ALLY )

28.10 -0.41 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.50 33.36 32.35 33.07 3,244,184 +0.47(+1.44%)
Jul 28, 2022 32.95 33.06 31.96 32.60 3,341,791 -0.33(-1.00%)
Jul 27, 2022 32.01 33.07 31.96 32.93 2,796,257 +1.14(+3.59%)
Jul 26, 2022 32.73 32.89 31.68 31.79 3,316,288 -1.29(-3.90%)
Jul 25, 2022 32.98 33.36 32.07 33.08 4,944,441 -0.40(-1.19%)
Jul 22, 2022 34.17 34.64 33.20 33.48 3,170,027 -0.53(-1.56%)
Jul 21, 2022 33.60 34.03 33.08 34.01 3,773,755 +0.13(+0.38%)
Jul 20, 2022 33.00 33.92 32.95 33.88 4,503,594 +0.56(+1.68%)
Jul 19, 2022 33.00 34.17 32.43 33.32 8,468,276 -1.25(-3.62%)
Jul 18, 2022 35.08 35.48 34.37 34.57 4,604,880 +0.14(+0.41%)
Jul 15, 2022 34.05 34.53 33.26 34.43 3,052,740 +1.29(+3.89%)
Jul 14, 2022 32.68 33.16 32.08 33.14 4,228,232 -0.50(-1.49%)
Jul 13, 2022 33.30 33.90 33.05 33.64 3,363,396 -0.42(-1.23%)
Jul 12, 2022 33.69 34.98 33.62 34.06 3,425,492 -0.05(-0.15%)
Jul 11, 2022 34.14 34.68 34.04 34.11 2,547,527 -0.63(-1.81%)
Jul 08, 2022 34.96 35.24 34.40 34.74 2,318,782 -0.25(-0.71%)
Jul 07, 2022 34.63 35.05 34.30 34.99 2,404,260 +0.85(+2.49%)
Jul 06, 2022 34.54 35.16 33.83 34.14 4,156,464 -0.41(-1.19%)
Jul 05, 2022 33.19 34.57 32.82 34.55 3,024,104 +0.35(+1.02%)
Jul 01, 2022 33.18 34.55 33.18 34.20 2,304,731 +0.69(+2.06%)
Jun 30, 2022 33.28 34.00 32.80 33.51 3,364,641 -0.57(-1.67%)
Jun 29, 2022 34.31 34.43 33.53 34.08 3,217,418 -0.42(-1.22%)
Jun 28, 2022 35.40 36.03 34.40 34.50 2,939,835 -0.30(-0.86%)
Jun 27, 2022 35.41 35.73 34.72 34.80 3,275,069 -0.35(-1.00%)
Jun 24, 2022 34.04 35.78 33.90 35.15 4,966,647 +1.66(+4.96%)
Jun 23, 2022 33.15 33.52 32.52 33.49 3,143,393 +0.38(+1.15%)
Jun 22, 2022 32.58 33.41 32.49 33.11 3,473,018 -0.09(-0.27%)
Jun 21, 2022 34.30 34.41 32.95 33.20 3,930,954 +0.38(+1.16%)
Jun 17, 2022 31.97 33.30 31.66 32.82 8,762,206 +0.58(+1.80%)
Jun 16, 2022 33.77 33.83 32.05 32.24 5,855,450 -2.59(-7.44%)
Jun 15, 2022 34.60 35.37 34.08 34.83 4,698,369 +0.75(+2.20%)
Jun 14, 2022 34.47 34.98 33.85 34.08 5,788,957 -0.30(-0.87%)
Jun 13, 2022 36.16 36.51 34.19 34.38 6,283,514 -3.17(-8.44%)
Jun 10, 2022 39.05 39.67 37.51 37.55 6,330,756 -2.91(-7.19%)
Jun 09, 2022 41.58 41.73 40.40 40.46 2,106,473 -1.25(-3.00%)
Jun 08, 2022 42.37 42.81 41.48 41.71 1,825,319 -1.17(-2.73%)
Jun 07, 2022 42.07 43.06 42.07 42.88 2,445,971 +0.31(+0.73%)
Jun 06, 2022 42.67 43.23 42.31 42.57 2,208,867 +0.22(+0.52%)
Jun 03, 2022 42.56 42.91 42.09 42.35 1,591,187 -0.81(-1.88%)
Jun 02, 2022 42.37 43.18 42.16 43.16 1,843,145 +0.83(+1.96%)
Jun 01, 2022 44.28 44.33 41.73 42.33 3,397,891 -1.71(-3.88%)
May 31, 2022 42.79 44.27 42.53 44.04 6,808,674 +0.88(+2.04%)
May 27, 2022 42.05 43.17 41.77 43.16 3,225,895 +1.34(+3.20%)
May 26, 2022 40.84 42.06 40.84 41.82 3,165,676 +1.52(+3.77%)
May 25, 2022 38.99 40.58 38.77 40.30 2,847,923 +1.04(+2.65%)
May 24, 2022 40.03 40.06 38.73 39.26 2,880,709 -1.13(-2.80%)
May 23, 2022 39.58 40.89 39.44 40.39 3,702,381 +1.72(+4.45%)
May 20, 2022 39.08 39.50 37.21 38.67 3,526,313 +0.01(+0.03%)
May 19, 2022 38.40 39.45 38.37 38.66 3,860,129 -0.34(-0.87%)
May 18, 2022 40.31 40.75 38.85 39.00 3,067,741 -2.14(-5.20%)
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%)
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.