Skip to main content

Ally Financial (NY: ALLY )

28.51 -1.34 (-4.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.04 41.80 39.86 39.96 4,178,183 -1.59(-3.83%)
Apr 28, 2022 40.58 41.70 40.20 41.55 3,552,237 +1.34(+3.33%)
Apr 27, 2022 40.20 40.93 39.76 40.21 4,108,634 -0.38(-0.94%)
Apr 26, 2022 41.50 41.94 40.55 40.59 4,263,930 -1.45(-3.45%)
Apr 25, 2022 41.21 42.15 40.92 42.04 3,283,605 +0.45(+1.08%)
Apr 22, 2022 43.01 43.12 41.54 41.59 4,322,474 -1.52(-3.53%)
Apr 21, 2022 44.95 42.72 43.11 5,009,334 -1.14(-2.58%)
Apr 20, 2022 44.82 45.07 43.93 44.25 9,755,331 -0.56(-1.25%)
Apr 19, 2022 43.78 45.22 43.78 44.81 4,937,734 +1.05(+2.40%)
Apr 18, 2022 41.00 44.24 40.90 43.76 5,208,027 +2.54(+6.16%)
Apr 14, 2022 42.50 42.97 40.80 41.22 7,316,778 -2.15(-4.96%)
Apr 13, 2022 42.45 43.52 42.40 43.37 3,458,657 +0.40(+0.93%)
Apr 12, 2022 42.76 43.90 42.56 42.97 3,320,294 +0.36(+0.84%)
Apr 11, 2022 42.45 43.76 42.45 42.61 4,185,631 -0.28(-0.65%)
Apr 08, 2022 42.24 43.47 42.02 42.89 4,420,738 +0.68(+1.61%)
Apr 07, 2022 42.76 42.96 41.40 42.21 3,607,148 -0.57(-1.33%)
Apr 06, 2022 42.74 43.11 42.31 42.78 4,306,122 -0.18(-0.42%)
Apr 05, 2022 43.39 44.09 42.72 42.96 4,799,468 -0.48(-1.10%)
Apr 04, 2022 44.00 44.32 43.35 43.44 4,250,780 -0.54(-1.23%)
Apr 01, 2022 44.08 44.64 43.73 43.98 3,221,962 +0.50(+1.15%)
Mar 31, 2022 44.59 44.78 43.48 43.48 4,171,469 -1.08(-2.42%)
Mar 30, 2022 45.17 45.65 44.26 44.56 3,289,994 -0.59(-1.31%)
Mar 29, 2022 44.53 45.23 44.37 45.15 5,305,448 +1.34(+3.06%)
Mar 28, 2022 43.97 44.21 42.93 43.81 3,468,980 -1.02(-2.28%)
Mar 25, 2022 44.93 45.24 44.59 44.83 2,913,914 +0.06(+0.13%)
Mar 24, 2022 44.41 44.81 44.13 44.77 3,154,419 +0.59(+1.34%)
Mar 23, 2022 44.95 45.08 43.82 44.18 3,651,866 -1.16(-2.56%)
Mar 22, 2022 44.35 45.59 44.29 45.34 3,535,560 +1.54(+3.52%)
Mar 21, 2022 45.03 45.46 43.43 43.80 3,113,218 -1.16(-2.58%)
Mar 18, 2022 43.64 44.98 43.17 44.96 11,739,030 +0.81(+1.83%)
Mar 17, 2022 42.19 44.17 42.01 44.15 3,696,048 +0.78(+1.80%)
Mar 16, 2022 42.16 44.09 42.01 43.37 4,794,862 +1.93(+4.66%)
Mar 15, 2022 41.90 42.84 41.01 41.44 5,807,578 -0.21(-0.50%)
Mar 14, 2022 41.50 42.37 41.00 41.65 7,427,006 +0.27(+0.65%)
Mar 11, 2022 42.60 42.94 41.35 41.38 3,828,381 -0.60(-1.43%)
Mar 10, 2022 41.96 41.13 41.98 4,229,625 -0.91(-2.12%)
Mar 09, 2022 42.87 44.06 42.63 42.89 3,152,982 +1.69(+4.10%)
Mar 08, 2022 40.81 43.02 39.85 41.20 5,747,318 +0.39(+0.96%)
Mar 07, 2022 44.23 44.36 40.73 40.81 7,142,150 -3.98(-8.89%)
Mar 04, 2022 45.55 45.59 44.06 44.79 4,201,629 -1.82(-3.90%)
Mar 03, 2022 47.12 47.59 45.22 46.61 3,764,946 -0.53(-1.12%)
Mar 02, 2022 46.72 47.55 46.30 47.14 3,587,504 +0.83(+1.79%)
Mar 01, 2022 49.21 49.60 46.22 46.31 4,998,370 -3.59(-7.19%)
Feb 28, 2022 49.19 50.51 49.19 49.90 4,160,786 -0.57(-1.13%)
Feb 25, 2022 48.66 50.63 49.29 50.47 2,531,370 +2.19(+4.54%)
Feb 24, 2022 46.49 48.57 45.94 48.28 4,878,244 +0.17(+0.35%)
Feb 23, 2022 49.53 49.97 47.97 48.11 2,988,416 -1.17(-2.37%)
Feb 22, 2022 49.24 50.43 48.94 49.28 5,107,147 -0.48(-0.96%)
Feb 18, 2022 49.76 0 +0.42(+0.85%)
Feb 17, 2022 50.00 50.46 49.03 49.34 2,641,904 -1.10(-2.18%)
Feb 16, 2022 49.81 51.05 49.81 50.44 2,267,534 +0.60(+1.20%)
Feb 15, 2022 48.97 49.97 48.84 49.84 2,767,136 +1.50(+3.10%)
Feb 14, 2022 48.74 49.33 47.86 48.34 3,036,946 -0.16(-0.33%)
Feb 11, 2022 49.00 49.92 48.19 48.50 3,283,139 -0.78(-1.58%)
Feb 10, 2022 49.95 50.92 49.11 49.28 2,955,969 -0.70(-1.40%)
Feb 09, 2022 49.45 50.22 49.21 49.98 4,015,478 +0.85(+1.73%)
Feb 08, 2022 48.46 49.20 48.20 49.13 3,926,537 +0.95(+1.97%)
Feb 07, 2022 48.55 48.55 48.06 48.18 2,738,942 -0.39(-0.80%)
Feb 04, 2022 48.35 48.87 47.57 48.57 3,309,247 +0.24(+0.50%)
Feb 03, 2022 48.86 48.23 48.33 2,792,206 -0.64(-1.31%)
Feb 02, 2022 48.84 49.12 47.82 48.97 3,542,129 -0.06(-0.12%)
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.