Skip to main content

Ally Financial (NY: ALLY )

28.36 -0.17 (-0.60%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.23 47.74 47.72 4,481,835 +0.95(+2.03%)
Jan 28, 2022 46.82 47.21 45.66 46.77 3,799,200 -0.35(-0.74%)
Jan 27, 2022 49.07 49.35 46.70 47.12 4,563,692 -1.11(-2.30%)
Jan 26, 2022 49.00 49.41 47.86 48.23 5,511,800 -0.18(-0.37%)
Jan 25, 2022 45.79 48.98 45.79 48.41 6,177,251 +1.73(+3.71%)
Jan 24, 2022 46.15 46.93 44.44 46.68 8,444,732 -0.38(-0.81%)
Jan 21, 2022 47.42 48.44 46.62 47.06 7,044,837 -1.92(-3.92%)
Jan 20, 2022 49.10 50.32 48.71 48.98 3,931,364 -0.01(-0.02%)
Jan 19, 2022 50.37 50.81 48.99 48.99 3,902,634 -1.82(-3.58%)
Jan 18, 2022 52.60 52.91 50.52 50.81 4,839,931 -1.83(-3.48%)
Jan 14, 2022 52.64 0 -0.12(-0.23%)
Jan 13, 2022 52.30 53.83 52.30 52.76 3,992,842 +0.72(+1.38%)
Jan 12, 2022 52.92 53.04 51.29 52.04 5,196,292 +1.50(+2.97%)
Jan 11, 2022 50.16 50.78 49.74 50.54 1,958,804 +0.38(+0.76%)
Jan 10, 2022 50.69 50.82 49.23 50.16 1,924,512 +0.25(+0.50%)
Jan 07, 2022 49.29 50.38 49.04 49.91 2,110,254 +0.45(+0.91%)
Jan 06, 2022 49.33 49.63 48.45 49.46 1,923,461 +0.82(+1.69%)
Jan 05, 2022 49.91 50.13 48.52 48.64 1,866,291 -1.10(-2.21%)
Jan 04, 2022 49.27 49.95 49.08 49.74 2,258,666 +1.16(+2.39%)
Jan 03, 2022 48.00 48.86 47.69 48.58 1,713,215 +0.97(+2.04%)
Dec 31, 2021 47.51 48.04 47.40 47.61 1,275,172 +0.02(+0.04%)
Dec 30, 2021 47.94 48.40 47.54 47.59 1,235,544 -0.36(-0.75%)
Dec 29, 2021 47.98 48.50 47.85 47.95 1,336,326 +0.05(+0.10%)
Dec 28, 2021 47.44 48.49 47.39 47.90 1,338,200 +0.27(+0.57%)
Dec 27, 2021 47.65 48.05 47.38 47.63 1,025,230 +0.05(+0.11%)
Dec 23, 2021 47.62 48.09 47.44 47.58 2,047,189 +0.34(+0.72%)
Dec 22, 2021 46.33 47.76 46.25 47.24 3,083,693 +0.78(+1.68%)
Dec 21, 2021 45.61 46.69 45.54 46.46 2,532,380 +1.43(+3.18%)
Dec 20, 2021 45.27 45.41 44.17 45.03 3,547,220 -1.21(-2.62%)
Dec 17, 2021 46.81 46.90 45.52 46.24 6,247,002 -1.12(-2.36%)
Dec 16, 2021 48.61 48.84 47.28 47.36 2,912,368 -0.48(-1.00%)
Dec 15, 2021 47.79 48.04 46.79 47.84 2,951,100 -0.24(-0.50%)
Dec 14, 2021 47.02 48.59 46.90 48.08 3,360,495 +0.90(+1.91%)
Dec 13, 2021 48.41 48.47 47.10 47.18 2,254,970 -1.45(-2.98%)
Dec 10, 2021 48.82 48.96 47.83 48.63 2,379,537 +0.32(+0.66%)
Dec 09, 2021 48.15 48.85 48.05 48.31 1,869,836 -0.13(-0.27%)
Dec 08, 2021 48.12 48.70 47.47 48.44 2,473,892 +0.10(+0.21%)
Dec 07, 2021 47.79 48.75 47.51 48.34 2,825,058 +1.31(+2.79%)
Dec 06, 2021 47.04 47.93 46.63 47.03 4,453,419 +0.72(+1.55%)
Dec 03, 2021 47.22 47.41 45.92 46.31 3,330,717 -0.92(-1.95%)
Dec 02, 2021 45.97 47.48 45.57 47.23 3,589,216 +2.26(+5.03%)
Dec 01, 2021 46.67 47.32 44.96 44.97 3,262,066 -0.86(-1.88%)
Nov 30, 2021 47.01 47.62 45.72 45.83 6,874,716 -1.88(-3.94%)
Nov 29, 2021 48.82 49.19 47.36 47.71 2,915,811 -0.67(-1.38%)
Nov 26, 2021 47.99 48.96 47.44 48.38 1,971,052 -1.55(-3.10%)
Nov 24, 2021 49.62 50.56 49.61 49.93 2,267,746 -0.12(-0.24%)
Nov 23, 2021 49.10 50.20 48.91 50.05 2,799,912 +1.04(+2.12%)
Nov 22, 2021 48.55 49.62 48.27 49.01 4,325,521 +1.08(+2.25%)
Nov 19, 2021 47.97 48.30 47.17 47.93 3,411,211 -0.58(-1.20%)
Nov 18, 2021 47.94 48.71 47.56 48.51 4,025,136 +0.51(+1.06%)
Nov 17, 2021 48.48 48.68 47.87 48.00 3,356,978 -0.72(-1.48%)
Nov 16, 2021 49.80 50.03 48.54 48.72 4,187,385 -1.83(-3.62%)
Nov 15, 2021 50.55 50.81 49.91 50.55 2,629,800 -0.03(-0.06%)
Nov 12, 2021 50.61 50.94 50.29 50.58 2,664,384 +0.09(+0.18%)
Nov 11, 2021 49.72 50.72 49.72 50.49 2,180,824 +1.03(+2.08%)
Nov 10, 2021 49.28 49.46 2,480,313 +0.38(+0.77%)
Nov 09, 2021 48.99 49.30 48.42 49.08 4,066,321 -0.24(-0.49%)
Nov 08, 2021 50.04 50.62 49.04 49.32 3,308,393 -0.13(-0.26%)
Nov 05, 2021 49.77 50.55 49.45 49.45 2,685,836 +0.29(+0.59%)
Nov 04, 2021 49.85 50.55 48.88 49.16 2,792,529 -0.90(-1.80%)
Nov 03, 2021 49.18 50.36 48.98 50.06 4,047,725 +0.96(+1.96%)
Nov 02, 2021 49.08 49.29 48.57 49.10 2,506,387 -0.13(-0.26%)
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.