Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.14 28.45 27.48 27.53 5,268,669 -0.69(-2.45%)
Sep 29, 2022 28.38 28.61 27.67 28.23 4,716,859 -0.75(-2.59%)
Sep 28, 2022 27.93 29.10 27.76 28.98 5,000,144 +1.18(+4.23%)
Sep 27, 2022 28.70 28.90 27.71 27.80 5,644,315 -0.41(-1.44%)
Sep 26, 2022 29.11 29.73 28.09 28.21 5,985,683 -1.33(-4.49%)
Sep 23, 2022 29.68 29.94 28.85 29.53 6,062,802 -0.82(-2.71%)
Sep 22, 2022 31.17 31.40 30.12 30.35 3,720,144 -0.84(-2.70%)
Sep 21, 2022 32.18 32.40 31.17 31.20 3,018,189 -0.62(-1.96%)
Sep 20, 2022 32.22 32.30 31.47 31.82 4,542,527 -0.85(-2.60%)
Sep 19, 2022 31.75 32.92 31.74 32.67 3,805,416 +0.53(+1.66%)
Sep 16, 2022 31.71 32.27 31.26 32.14 7,260,692 -0.17(-0.52%)
Sep 15, 2022 31.57 32.81 31.57 32.30 4,606,703 +0.86(+2.74%)
Sep 14, 2022 31.81 31.86 30.84 31.44 5,255,938 -0.21(-0.66%)
Sep 13, 2022 32.99 32.99 31.62 31.65 5,171,898 -2.38(-7.01%)
Sep 12, 2022 33.84 34.46 33.79 34.04 3,011,992 +0.52(+1.56%)
Sep 09, 2022 33.44 33.68 33.17 33.51 3,065,975 +0.42(+1.26%)
Sep 08, 2022 32.16 33.13 31.84 33.10 3,256,606 +0.59(+1.83%)
Sep 07, 2022 31.65 32.60 31.62 32.50 2,602,165 +0.70(+2.21%)
Sep 06, 2022 32.58 32.72 31.50 31.80 3,667,068 -0.54(-1.68%)
Sep 02, 2022 33.12 33.34 32.07 32.34 4,132,801 -0.10(-0.31%)
Sep 01, 2022 32.65 32.73 31.84 32.44 4,353,432 -0.41(-1.23%)
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%)
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.