Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.93 28.09 27.51 27.56 3,788,135 -0.43(-1.54%)
Oct 28, 2022 27.21 28.03 26.94 27.99 3,249,144 +1.09(+4.05%)
Oct 27, 2022 27.34 27.62 26.50 26.90 5,062,566 +0.01(+0.04%)
Oct 26, 2022 26.48 27.30 26.33 26.89 3,806,050 +0.06(+0.22%)
Oct 25, 2022 26.20 27.33 26.20 26.83 6,498,611 +0.53(+2.03%)
Oct 24, 2022 26.15 26.48 25.64 26.30 6,093,121 +0.50(+1.96%)
Oct 21, 2022 25.79 26.18 25.22 25.79 8,462,577 -0.19(-0.72%)
Oct 20, 2022 25.52 26.69 25.06 25.98 9,472,691 -0.17(-0.64%)
Oct 19, 2022 25.72 27.41 25.37 26.15 17,927,648 -2.26(-7.94%)
Oct 18, 2022 27.81 28.74 27.61 28.41 14,403,926 -1.39(-4.65%)
Oct 17, 2022 29.98 30.19 29.65 29.79 3,820,305 +0.85(+2.94%)
Oct 14, 2022 30.13 30.37 28.89 28.94 3,969,225 -0.91(-3.05%)
Oct 13, 2022 28.08 30.04 27.54 29.85 4,413,365 +1.11(+3.86%)
Oct 12, 2022 28.43 29.13 28.13 28.74 3,298,447 +0.26(+0.90%)
Oct 11, 2022 28.25 29.60 28.18 28.48 4,737,415 +0.04(+0.14%)
Oct 10, 2022 29.05 29.32 28.17 28.45 3,778,843 -0.36(-1.24%)
Oct 07, 2022 29.55 29.66 28.67 28.80 4,665,898 -1.18(-3.93%)
Oct 06, 2022 29.86 30.35 29.55 29.98 3,528,937 -0.39(-1.27%)
Oct 05, 2022 29.78 30.58 29.66 30.36 3,619,528 -0.13(-0.42%)
Oct 04, 2022 29.60 30.49 29.60 30.49 5,201,629 +1.57(+5.44%)
Oct 03, 2022 28.12 29.11 27.66 28.92 4,345,192 +1.39(+5.03%)
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%)
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.