Skip to main content

Ally Financial (NY: ALLY )

40.47 +0.66 (+1.65%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.62 44.11 43.52 43.71 1,388,928 +0.02(+0.04%)
Dec 30, 2021 44.01 44.44 43.65 43.69 1,345,765 -0.33(-0.75%)
Dec 29, 2021 44.05 44.53 43.94 44.02 1,455,537 +0.05(+0.10%)
Dec 28, 2021 43.55 44.52 43.51 43.98 1,457,579 +0.25(+0.57%)
Dec 27, 2021 43.75 44.12 43.50 43.73 1,116,689 +0.05(+0.11%)
Dec 23, 2021 43.72 44.15 43.55 43.68 2,229,816 +0.31(+0.72%)
Dec 22, 2021 42.54 43.85 42.46 43.37 3,358,785 +0.72(+1.68%)
Dec 21, 2021 41.87 42.87 41.81 42.65 2,758,290 +1.31(+3.18%)
Dec 20, 2021 41.56 41.69 40.56 41.34 3,863,662 -1.11(-2.62%)
Dec 17, 2021 42.98 43.05 41.79 42.45 6,804,288 -1.03(-2.36%)
Dec 16, 2021 44.63 44.84 43.41 43.48 3,172,176 -0.44(-1.00%)
Dec 15, 2021 43.88 44.11 42.96 43.92 3,214,363 -0.22(-0.50%)
Dec 14, 2021 43.17 44.61 43.06 44.14 3,660,280 +0.83(+1.91%)
Dec 13, 2021 44.45 44.50 43.24 43.32 2,456,132 -1.33(-2.98%)
Dec 10, 2021 44.82 44.95 43.91 44.65 2,591,812 +0.29(+0.66%)
Dec 09, 2021 44.21 44.85 44.11 44.35 2,036,641 -0.12(-0.27%)
Dec 08, 2021 44.18 44.72 43.58 44.47 2,694,584 +0.09(+0.21%)
Dec 07, 2021 43.88 44.76 43.62 44.38 3,077,077 +1.20(+2.79%)
Dec 06, 2021 43.19 44.00 42.81 43.18 4,850,702 +0.66(+1.55%)
Dec 03, 2021 43.35 43.53 42.16 42.52 3,627,845 -0.84(-1.95%)
Dec 02, 2021 42.20 43.59 41.84 43.36 3,909,405 +2.07(+5.03%)
Dec 01, 2021 42.85 43.44 41.28 41.29 3,553,070 -0.79(-1.88%)
Nov 30, 2021 43.16 43.72 41.98 42.08 7,488,000 -1.73(-3.94%)
Nov 29, 2021 44.82 45.16 43.48 43.80 3,175,926 -0.62(-1.39%)
Nov 26, 2021 44.06 44.95 43.55 44.42 2,146,887 -1.42(-3.10%)
Nov 24, 2021 45.56 46.42 45.55 45.84 2,470,048 -0.11(-0.24%)
Nov 23, 2021 45.08 46.09 44.90 45.95 3,049,688 +0.95(+2.12%)
Nov 22, 2021 44.57 45.56 44.32 45.00 4,711,395 +0.99(+2.25%)
Nov 19, 2021 44.04 44.34 43.31 44.00 3,715,520 -0.53(-1.20%)
Nov 18, 2021 44.01 44.72 43.66 44.54 4,384,213 +0.47(+1.06%)
Nov 17, 2021 44.51 44.69 43.95 44.07 3,656,449 -0.66(-1.48%)
Nov 16, 2021 45.72 45.93 44.56 44.73 4,560,936 -1.68(-3.62%)
Nov 15, 2021 46.41 46.65 45.82 46.41 2,864,401 -0.03(-0.06%)
Nov 12, 2021 46.46 46.76 46.17 46.44 2,902,070 +0.08(+0.18%)
Nov 11, 2021 45.65 46.57 45.65 46.35 2,375,372 +0.95(+2.08%)
Nov 10, 2021 45.24 45.41 2,701,578 +0.35(+0.77%)
Nov 09, 2021 44.98 45.26 44.45 45.06 4,429,072 -0.22(-0.49%)
Nov 08, 2021 45.94 46.47 45.02 45.28 3,603,530 -0.12(-0.26%)
Nov 05, 2021 45.69 46.41 45.40 45.40 2,925,435 +0.27(+0.59%)
Nov 04, 2021 45.77 46.41 44.88 45.13 3,041,646 -0.83(-1.80%)
Nov 03, 2021 45.15 46.24 44.96 45.96 4,408,817 +0.88(+1.96%)
Nov 02, 2021 45.06 45.25 44.59 45.08 2,729,978 -0.12(-0.26%)
Nov 01, 2021 44.16 45.52 44.36 45.20 3,372,282 +1.37(+3.12%)
Oct 29, 2021 43.64 44.16 43.44 43.83 3,290,369 +0.06(+0.13%)
Oct 28, 2021 43.32 44.09 43.16 43.77 3,761,180 +0.58(+1.33%)
Oct 27, 2021 45.67 45.81 43.14 43.20 8,839,348 -2.79(-6.08%)
Oct 26, 2021 47.03 45.91 45.99 4,096,849 -0.91(-1.95%)
Oct 25, 2021 46.62 47.78 46.35 46.91 3,733,608 +0.60(+1.30%)
Oct 22, 2021 48.32 48.69 46.20 46.30 6,542,425 -2.07(-4.29%)
Oct 21, 2021 50.61 51.40 47.99 48.38 6,232,590 -2.59(-5.09%)
Oct 20, 2021 49.83 51.07 49.64 50.97 2,554,082 +1.05(+2.10%)
Oct 19, 2021 50.18 50.44 49.67 49.92 1,981,348 -0.18(-0.36%)
Oct 18, 2021 50.07 50.87 49.86 50.10 2,126,105 -0.04(-0.07%)
Oct 15, 2021 49.20 50.66 49.12 50.14 3,219,138 +1.53(+3.16%)
Oct 14, 2021 48.50 48.69 47.76 48.61 3,493,789 +0.73(+1.53%)
Oct 13, 2021 48.62 48.64 47.62 47.88 3,235,786 -0.46(-0.94%)
Oct 12, 2021 47.91 48.48 47.69 48.33 2,191,785 +0.44(+0.92%)
Oct 11, 2021 48.66 49.62 47.79 47.89 2,307,502 -0.51(-1.06%)
Oct 08, 2021 48.53 49.20 48.12 48.41 1,975,543 +0.04(+0.08%)
Oct 07, 2021 48.83 49.72 48.20 48.37 3,341,454 -0.67(-1.36%)
Oct 06, 2021 48.41 49.28 47.94 49.04 2,474,120 +0.08(+0.17%)
Oct 05, 2021 49.06 49.26 48.41 48.95 2,049,527 +0.40(+0.83%)
Oct 04, 2021 47.56 48.64 47.47 48.55 2,976,382 +1.13(+2.39%)
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.