Skip to main content

Ally Financial (NY: ALLY )

25.11 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.17 33.47 32.72 32.85 4,829,559 -0.16(-0.48%)
Aug 30, 2022 33.11 33.34 32.66 33.01 3,382,646 +0.17(+0.51%)
Aug 29, 2022 33.64 33.78 32.80 32.84 4,934,116 -1.19(-3.49%)
Aug 26, 2022 35.54 35.82 33.95 34.03 3,852,691 -1.50(-4.23%)
Aug 25, 2022 34.63 35.56 34.50 35.53 3,727,473 +1.14(+3.31%)
Aug 24, 2022 33.96 34.63 33.76 34.39 3,177,884 +0.40(+1.16%)
Aug 23, 2022 33.95 34.73 33.90 34.00 3,298,671 +0.14(+0.41%)
Aug 22, 2022 34.36 34.45 33.76 33.86 4,070,709 -0.93(-2.67%)
Aug 19, 2022 35.42 35.74 34.73 34.79 4,333,005 -1.13(-3.14%)
Aug 18, 2022 35.62 36.00 35.36 35.92 3,818,918 +0.35(+0.97%)
Aug 17, 2022 35.77 36.03 35.15 35.57 5,762,403 -0.94(-2.57%)
Aug 16, 2022 37.37 37.48 35.17 36.51 10,001,142 +1.22(+3.45%)
Aug 15, 2022 34.89 35.45 34.53 35.29 2,998,167 -0.14(-0.39%)
Aug 12, 2022 35.62 35.73 34.94 35.43 2,170,505 +0.12(+0.34%)
Aug 11, 2022 35.08 35.89 35.08 35.31 3,975,406 +0.82(+2.38%)
Aug 10, 2022 33.49 34.94 33.49 34.49 3,530,424 +1.88(+5.76%)
Aug 09, 2022 33.12 33.23 32.22 32.61 2,566,889 -0.50(-1.52%)
Aug 08, 2022 32.62 34.28 32.61 33.12 5,054,898 +0.88(+2.73%)
Aug 05, 2022 32.25 32.77 32.07 32.23 2,794,446 -0.18(-0.55%)
Aug 04, 2022 32.45 32.72 32.18 32.41 2,486,102 -0.24(-0.73%)
Aug 03, 2022 32.36 32.83 32.21 32.65 3,307,689 +0.85(+2.68%)
Aug 02, 2022 32.80 32.89 31.80 31.80 2,974,466 -1.28(-3.86%)
Aug 01, 2022 32.59 33.51 32.31 33.08 3,635,669 +0.36(+1.09%)
Jul 29, 2022 32.16 33.01 32.01 32.72 3,278,955 +0.76(+2.38%)
Jul 28, 2022 32.30 32.41 31.33 31.96 3,408,979 -0.32(-1.00%)
Jul 27, 2022 31.38 32.42 31.33 32.28 2,852,477 +1.12(+3.59%)
Jul 26, 2022 32.08 32.24 31.06 31.16 3,382,964 -1.26(-3.90%)
Jul 25, 2022 32.33 32.70 31.44 32.43 5,043,852 -0.39(-1.19%)
Jul 22, 2022 33.50 33.96 32.55 32.82 3,233,762 -0.52(-1.56%)
Jul 21, 2022 32.94 33.36 32.43 33.34 3,849,628 +0.13(+0.38%)
Jul 20, 2022 32.35 33.25 32.30 33.21 4,594,141 +0.55(+1.68%)
Jul 19, 2022 32.35 33.50 31.79 32.66 8,638,536 -1.23(-3.62%)
Jul 18, 2022 34.39 34.78 33.69 33.89 4,697,464 +0.14(+0.41%)
Jul 15, 2022 33.38 33.85 32.60 33.75 3,114,117 +1.26(+3.89%)
Jul 14, 2022 32.04 32.51 31.45 32.49 4,313,243 -0.49(-1.49%)
Jul 13, 2022 32.64 33.23 32.40 32.98 3,431,019 -0.41(-1.23%)
Jul 12, 2022 33.03 34.29 32.95 33.39 3,494,363 -0.05(-0.15%)
Jul 11, 2022 33.47 34.00 33.37 33.44 2,598,746 -0.62(-1.81%)
Jul 08, 2022 34.27 34.55 33.72 34.06 2,365,402 -0.25(-0.71%)
Jul 07, 2022 33.95 34.36 33.62 34.30 2,452,599 +0.83(+2.49%)
Jul 06, 2022 33.86 34.46 33.16 33.47 4,240,032 -0.40(-1.19%)
Jul 05, 2022 32.54 33.89 32.17 33.87 3,084,905 +0.34(+1.02%)
Jul 01, 2022 32.53 33.87 32.53 33.53 2,351,069 +0.68(+2.06%)
Jun 30, 2022 32.62 33.33 32.15 32.85 3,432,289 -0.56(-1.67%)
Jun 29, 2022 33.63 33.75 32.87 33.41 3,282,106 -0.41(-1.22%)
Jun 28, 2022 34.70 35.32 33.72 33.82 2,998,942 -0.29(-0.86%)
Jun 27, 2022 34.71 35.03 34.04 34.11 3,340,916 -0.34(-1.00%)
Jun 24, 2022 33.37 35.08 33.23 34.46 5,066,504 +1.63(+4.96%)
Jun 23, 2022 32.50 32.86 31.88 32.83 3,206,592 +0.37(+1.15%)
Jun 22, 2022 31.94 32.75 31.85 32.46 3,542,845 -0.09(-0.27%)
Jun 21, 2022 33.62 33.74 32.31 32.55 4,009,988 +0.37(+1.16%)
Jun 17, 2022 31.34 32.64 31.04 32.17 8,938,376 +0.57(+1.80%)
Jun 16, 2022 33.10 33.16 31.42 31.60 5,973,177 -2.54(-7.44%)
Jun 15, 2022 33.92 34.67 33.41 34.14 4,792,832 +0.74(+2.20%)
Jun 14, 2022 33.79 34.29 33.18 33.41 5,905,347 -0.29(-0.87%)
Jun 13, 2022 35.45 35.79 33.52 33.70 6,409,848 -3.11(-8.44%)
Jun 10, 2022 38.28 38.89 36.77 36.81 6,458,040 -2.85(-7.19%)
Jun 09, 2022 40.76 40.91 39.60 39.66 2,148,825 -1.23(-3.00%)
Jun 08, 2022 41.53 41.97 40.66 40.89 1,862,018 -1.15(-2.73%)
Jun 07, 2022 41.24 42.21 41.24 42.03 2,495,148 +0.30(+0.73%)
Jun 06, 2022 41.83 42.38 41.48 41.73 2,253,275 +0.22(+0.52%)
Jun 03, 2022 41.72 42.06 41.26 41.52 1,623,178 -0.79(-1.88%)
Jun 02, 2022 41.53 42.33 41.33 42.31 1,880,202 +0.81(+1.96%)
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.