Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.98 31.65 30.53 31.19 3,614,997 -0.53(-1.67%)
Jun 29, 2022 31.93 32.05 31.21 31.72 3,456,820 -0.39(-1.22%)
Jun 28, 2022 32.95 33.53 32.02 32.11 3,158,582 -0.28(-0.86%)
Jun 27, 2022 32.96 33.26 32.32 32.39 3,518,761 -0.33(-1.00%)
Jun 24, 2022 31.68 33.31 31.55 32.72 5,336,206 +1.54(+4.96%)
Jun 23, 2022 30.85 31.20 30.27 31.17 3,377,287 +0.35(+1.15%)
Jun 22, 2022 30.32 31.10 30.24 30.82 3,731,439 -0.08(-0.27%)
Jun 21, 2022 31.92 32.03 30.67 30.90 4,223,449 +0.35(+1.16%)
Jun 17, 2022 29.76 30.99 29.47 30.55 9,414,186 +0.54(+1.80%)
Jun 16, 2022 31.43 31.49 29.83 30.01 6,291,143 -2.41(-7.44%)
Jun 15, 2022 32.20 32.92 31.72 32.42 5,047,966 +0.70(+2.20%)
Jun 14, 2022 32.08 32.56 31.51 31.72 6,219,703 -0.28(-0.87%)
Jun 13, 2022 33.66 33.98 31.82 32.00 6,751,059 -2.95(-8.44%)
Jun 10, 2022 36.35 36.92 34.91 34.95 6,801,816 -2.71(-7.19%)
Jun 09, 2022 38.70 38.84 37.60 37.66 2,263,211 -1.16(-3.00%)
Jun 08, 2022 39.44 39.85 38.61 38.82 1,961,137 -1.09(-2.73%)
Jun 07, 2022 39.16 40.07 39.16 39.91 2,627,971 +0.29(+0.73%)
Jun 06, 2022 39.71 40.24 39.38 39.62 2,373,222 +0.20(+0.52%)
Jun 03, 2022 39.61 39.94 39.18 39.42 1,709,584 -0.75(-1.88%)
Jun 02, 2022 39.44 40.19 39.24 40.17 1,980,290 +0.77(+1.96%)
Jun 01, 2022 41.21 41.26 38.84 39.40 3,650,722 -1.59(-3.88%)
May 31, 2022 39.83 41.20 39.58 40.99 7,315,295 +0.82(+2.04%)
May 27, 2022 39.14 40.18 38.88 40.17 3,465,928 +1.25(+3.20%)
May 26, 2022 38.01 39.15 38.01 38.92 3,401,228 +1.41(+3.77%)
May 25, 2022 36.29 37.77 36.09 37.51 3,059,831 +0.97(+2.65%)
May 24, 2022 37.26 37.29 36.05 36.54 3,095,057 -1.05(-2.80%)
May 23, 2022 36.84 38.06 36.71 37.59 3,977,868 +1.60(+4.45%)
May 20, 2022 36.37 36.76 34.63 35.99 3,788,699 +0.01(+0.03%)
May 19, 2022 35.74 36.71 35.71 35.98 4,147,354 -0.32(-0.87%)
May 18, 2022 37.52 37.93 36.16 36.30 3,296,006 -1.99(-5.20%)
May 17, 2022 37.80 38.41 37.43 38.29 4,222,447 +2.24(+6.22%)
May 16, 2022 36.49 36.71 35.51 36.05 2,600,103 -0.79(-2.15%)
May 13, 2022 36.19 37.49 36.06 36.84 3,244,094 +1.33(+3.75%)
May 12, 2022 35.55 36.27 34.48 35.51 6,383,757 -0.53(-1.47%)
May 11, 2022 37.41 38.37 35.99 36.04 5,487,423 -1.37(-3.66%)
May 10, 2022 37.97 38.47 36.42 37.41 4,781,499 -0.38(-1.01%)
May 09, 2022 38.32 38.94 37.53 37.79 3,443,382 -1.14(-2.92%)
May 06, 2022 40.18 40.28 38.60 38.92 3,402,856 -1.27(-3.15%)
May 05, 2022 40.02 40.58 39.22 40.19 4,364,247 -0.38(-0.94%)
May 04, 2022 38.61 40.70 38.31 40.57 4,514,343 +2.09(+5.44%)
May 03, 2022 37.96 39.04 37.78 38.48 4,990,728 +0.69(+1.82%)
May 02, 2022 37.23 37.89 36.88 37.79 3,634,630 +0.60(+1.60%)
Apr 29, 2022 38.20 38.91 37.10 37.19 4,489,074 -1.20(-3.13%)
Apr 28, 2022 37.50 38.54 37.14 38.39 3,844,309 +1.24(+3.33%)
Apr 27, 2022 37.15 37.82 36.74 37.16 4,446,454 -0.35(-0.94%)
Apr 26, 2022 38.35 38.75 37.47 37.51 4,614,519 -1.34(-3.45%)
Apr 25, 2022 38.08 38.95 37.81 38.85 3,553,589 +0.42(+1.08%)
Apr 22, 2022 39.74 39.85 38.38 38.43 4,677,877 -1.40(-3.53%)
Apr 21, 2022 41.53 41.97 39.48 39.83 5,421,212 -1.05(-2.58%)
Apr 20, 2022 41.41 41.65 40.59 40.89 10,557,435 -0.52(-1.25%)
Apr 19, 2022 40.45 41.78 40.45 41.41 5,343,725 +0.97(+2.40%)
Apr 18, 2022 37.88 40.88 37.79 40.44 5,636,242 +2.35(+6.16%)
Apr 14, 2022 39.27 39.71 37.70 38.09 7,918,378 -1.99(-4.96%)
Apr 13, 2022 39.22 40.21 39.18 40.08 3,743,035 +0.37(+0.93%)
Apr 12, 2022 39.51 40.56 39.33 39.71 3,593,295 +0.33(+0.84%)
Apr 11, 2022 39.22 40.44 39.22 39.37 4,529,782 -0.26(-0.65%)
Apr 08, 2022 39.03 40.17 38.83 39.63 4,784,220 +0.63(+1.61%)
Apr 07, 2022 39.51 39.70 38.25 39.00 3,903,735 -0.53(-1.33%)
Apr 06, 2022 39.49 39.83 39.10 39.53 4,660,180 -0.17(-0.42%)
Apr 05, 2022 40.09 40.74 39.47 39.70 5,194,090 -0.44(-1.10%)
Apr 04, 2022 40.66 40.95 40.06 40.14 4,600,288 -0.50(-1.23%)
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.