Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.79 51.09 49.74 50.89 3,836,805 +0.96(+1.93%)
Aug 30, 2021 51.78 51.92 49.89 49.92 2,823,949 -1.58(-3.06%)
Aug 27, 2021 50.38 51.52 50.26 51.50 2,197,909 +1.24(+2.47%)
Aug 26, 2021 51.72 51.86 50.01 50.26 3,669,509 -1.26(-2.45%)
Aug 25, 2021 50.31 51.76 50.20 51.52 2,740,926 +1.35(+2.68%)
Aug 24, 2021 49.85 50.50 49.61 50.17 3,001,897 +0.59(+1.18%)
Aug 23, 2021 49.70 50.50 49.53 49.59 3,174,170 +0.28(+0.57%)
Aug 20, 2021 49.45 49.65 48.37 49.31 3,538,339 +0.05(+0.10%)
Aug 19, 2021 49.46 50.18 48.50 49.26 3,430,731 -1.06(-2.10%)
Aug 18, 2021 50.18 51.52 49.94 50.32 2,764,962 -0.08(-0.15%)
Aug 17, 2021 51.16 51.46 50.06 50.40 3,344,186 -1.30(-2.51%)
Aug 16, 2021 51.90 52.14 51.37 51.69 1,833,321 -0.72(-1.38%)
Aug 13, 2021 52.30 52.73 52.12 52.42 2,102,108 +0.19(+0.37%)
Aug 12, 2021 52.24 52.50 51.73 52.22 1,884,623 +0.08(+0.15%)
Aug 11, 2021 51.73 52.25 51.05 52.15 2,419,788 +0.53(+1.02%)
Aug 10, 2021 49.95 51.80 49.82 51.62 3,711,374 +1.80(+3.61%)
Aug 09, 2021 49.75 50.20 49.29 49.82 2,673,794 -0.27(-0.54%)
Aug 06, 2021 49.90 50.49 49.55 50.09 2,372,735 +0.88(+1.80%)
Aug 05, 2021 48.80 49.50 48.73 49.20 2,359,274 +0.74(+1.53%)
Aug 04, 2021 48.47 49.19 48.20 48.46 2,907,815 -0.57(-1.16%)
Aug 03, 2021 49.20 49.36 47.57 49.03 2,858,243 -0.14(-0.29%)
Aug 02, 2021 49.84 50.45 48.94 49.17 2,414,583 -0.23(-0.47%)
Jul 30, 2021 49.61 50.58 49.14 49.40 2,500,700 -0.56(-1.12%)
Jul 29, 2021 49.52 50.37 49.40 49.96 2,449,513 +1.08(+2.21%)
Jul 28, 2021 49.36 49.52 48.25 48.88 2,620,698 -0.28(-0.56%)
Jul 27, 2021 49.08 49.76 48.87 49.16 2,397,288 -0.55(-1.10%)
Jul 26, 2021 49.73 50.64 49.50 49.70 3,361,144 +0.12(+0.25%)
Jul 23, 2021 50.30 50.79 49.45 49.58 2,237,843 -0.31(-0.61%)
Jul 22, 2021 50.19 50.32 49.46 49.89 3,065,467 -0.39(-0.78%)
Jul 21, 2021 49.51 50.70 49.25 50.28 3,751,152 +1.55(+3.18%)
Jul 20, 2021 45.19 48.93 45.05 48.73 7,633,264 +2.80(+6.09%)
Jul 19, 2021 46.36 46.45 44.91 45.93 7,344,896 -2.02(-4.21%)
Jul 16, 2021 49.27 49.29 47.84 47.95 2,646,951 -0.89(-1.82%)
Jul 15, 2021 48.34 49.09 48.07 48.84 4,667,508 -0.11(-0.22%)
Jul 14, 2021 50.15 50.45 48.85 48.95 4,110,630 -0.27(-0.54%)
Jul 13, 2021 49.53 49.76 49.10 49.22 3,002,828 -0.43(-0.87%)
Jul 12, 2021 48.72 50.24 48.32 49.65 2,939,992 +0.56(+1.13%)
Jul 09, 2021 47.92 49.17 47.89 49.09 2,823,664 +2.24(+4.78%)
Jul 08, 2021 46.87 47.53 45.85 46.85 3,984,862 -1.06(-2.22%)
Jul 07, 2021 47.18 48.09 47.08 47.91 2,520,748 +0.43(+0.91%)
Jul 06, 2021 48.54 48.57 47.11 47.48 3,741,349 -0.91(-1.88%)
Jul 02, 2021 48.63 48.80 48.31 48.39 2,047,927 +0.17(+0.36%)
Jul 01, 2021 47.87 48.49 47.66 48.22 2,319,476 +0.51(+1.06%)
Jun 30, 2021 47.23 48.05 47.11 47.71 1,838,946 +0.34(+0.73%)
Jun 29, 2021 48.37 48.64 47.30 47.37 3,618,557 -0.71(-1.47%)
Jun 28, 2021 48.48 48.48 47.72 48.08 2,756,244 -0.51(-1.04%)
Jun 25, 2021 48.75 49.18 48.49 48.58 6,000,364 -0.01(-0.02%)
Jun 24, 2021 48.46 48.76 47.89 48.59 2,440,256 +0.55(+1.14%)
Jun 23, 2021 47.37 48.29 47.29 48.05 2,838,418 +0.80(+1.70%)
Jun 22, 2021 47.84 47.97 47.11 47.24 4,557,944 -0.84(-1.75%)
Jun 21, 2021 47.85 48.20 47.49 48.09 3,488,467 +0.69(+1.45%)
Jun 18, 2021 47.22 47.71 46.65 47.40 8,940,735 -0.75(-1.55%)
Jun 17, 2021 50.82 50.97 47.65 48.14 5,170,640 -2.55(-5.02%)
Jun 16, 2021 51.15 51.21 50.19 50.69 3,633,223 -0.84(-1.63%)
Jun 15, 2021 51.14 51.68 50.80 51.53 3,752,523 +0.40(+0.79%)
Jun 14, 2021 52.19 52.41 50.99 51.13 4,248,361 -1.32(-2.52%)
Jun 11, 2021 52.10 52.48 51.98 52.45 3,672,435 +0.79(+1.52%)
Jun 10, 2021 53.01 53.23 51.57 51.67 3,662,958 -0.69(-1.32%)
Jun 09, 2021 52.62 52.86 51.98 52.36 2,947,856 -0.55(-1.03%)
Jun 08, 2021 52.37 53.10 51.97 52.90 3,370,783 +0.22(+0.42%)
Jun 07, 2021 53.08 53.24 52.48 52.68 2,116,149 -0.25(-0.47%)
Jun 04, 2021 52.89 53.10 52.35 52.93 2,124,275 +0.14(+0.27%)
Jun 03, 2021 53.12 53.14 52.37 52.79 5,446,267 -0.50(-0.93%)
Jun 02, 2021 53.98 54.19 52.59 53.28 4,339,787 -0.47(-0.87%)
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.