Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 37.65 38.35 36.57 36.66 4,554,083 -1.18(-3.13%)
Apr 28, 2022 36.96 37.99 36.61 37.85 3,899,981 +1.22(+3.33%)
Apr 27, 2022 36.62 37.28 36.21 36.62 4,510,847 -0.35(-0.94%)
Apr 26, 2022 37.80 38.20 36.93 36.97 4,681,345 -1.32(-3.45%)
Apr 25, 2022 37.54 38.39 37.27 38.29 3,605,052 +0.41(+1.08%)
Apr 22, 2022 39.17 39.28 37.84 37.88 4,745,620 -1.38(-3.53%)
Apr 21, 2022 40.94 41.37 38.91 39.27 5,499,720 -1.04(-2.58%)
Apr 20, 2022 40.82 41.05 40.01 40.30 10,710,324 -0.51(-1.25%)
Apr 19, 2022 39.88 41.18 39.88 40.81 5,421,111 +0.96(+2.40%)
Apr 18, 2022 37.34 40.30 37.25 39.86 5,717,864 +2.31(+6.16%)
Apr 14, 2022 38.71 39.14 37.16 37.54 8,033,050 -1.96(-4.96%)
Apr 13, 2022 38.66 39.64 38.62 39.50 3,797,240 +0.36(+0.93%)
Apr 12, 2022 38.95 39.99 38.77 39.14 3,645,332 +0.33(+0.84%)
Apr 11, 2022 38.66 39.86 38.66 38.81 4,595,381 -0.26(-0.65%)
Apr 08, 2022 38.47 39.59 38.27 39.07 4,853,504 +0.62(+1.61%)
Apr 07, 2022 38.95 39.13 37.71 38.45 3,960,268 -0.52(-1.33%)
Apr 06, 2022 38.93 39.27 38.55 38.97 4,727,667 -0.16(-0.42%)
Apr 05, 2022 39.52 40.16 38.91 39.13 5,269,309 -0.44(-1.10%)
Apr 04, 2022 40.08 40.37 39.48 39.57 4,666,908 -0.49(-1.23%)
Apr 01, 2022 40.15 40.65 39.83 40.06 3,537,374 +0.46(+1.15%)
Mar 31, 2022 40.61 40.79 39.60 39.60 4,579,833 -0.98(-2.42%)
Mar 30, 2022 41.14 41.58 40.31 40.59 3,612,066 -0.54(-1.31%)
Mar 29, 2022 40.56 41.20 40.41 41.12 5,824,822 +1.22(+3.06%)
Mar 28, 2022 40.05 40.27 39.10 39.90 3,808,574 -0.93(-2.28%)
Mar 25, 2022 40.92 41.21 40.61 40.83 3,199,170 +0.05(+0.13%)
Mar 24, 2022 40.45 40.81 40.20 40.78 3,463,219 +0.54(+1.34%)
Mar 23, 2022 40.94 41.06 39.91 40.24 4,009,363 -1.06(-2.56%)
Mar 22, 2022 40.40 41.52 40.34 41.30 3,881,672 +1.40(+3.52%)
Mar 21, 2022 41.01 41.41 39.56 39.89 3,417,985 -1.06(-2.58%)
Mar 18, 2022 39.75 40.97 39.32 40.95 12,888,217 +0.74(+1.83%)
Mar 17, 2022 38.43 40.23 38.26 40.21 4,057,870 +0.71(+1.80%)
Mar 16, 2022 38.40 40.15 38.26 39.50 5,264,252 +1.76(+4.66%)
Mar 15, 2022 38.16 39.02 37.35 37.74 6,376,108 -0.19(-0.50%)
Mar 14, 2022 37.80 38.59 37.34 37.94 8,154,069 +0.25(+0.65%)
Mar 11, 2022 38.80 39.11 37.66 37.69 4,203,158 -0.55(-1.43%)
Mar 10, 2022 38.22 37.46 38.24 4,643,682 -0.83(-2.12%)
Mar 09, 2022 39.05 40.13 38.83 39.07 3,461,641 +1.54(+4.10%)
Mar 08, 2022 37.17 39.18 36.30 37.53 6,309,949 +0.36(+0.96%)
Mar 07, 2022 40.29 40.40 37.10 37.17 7,841,327 -3.63(-8.89%)
Mar 04, 2022 41.49 41.52 40.13 40.80 4,612,945 -1.66(-3.90%)
Mar 03, 2022 42.92 43.35 41.19 42.45 4,133,513 -0.48(-1.12%)
Mar 02, 2022 42.55 43.31 42.17 42.94 3,938,701 +0.76(+1.79%)
Mar 01, 2022 44.82 45.18 42.10 42.18 5,487,683 -3.27(-7.19%)
Feb 28, 2022 44.80 46.00 44.80 45.45 4,568,104 -0.52(-1.13%)
Feb 25, 2022 44.32 46.12 44.90 45.97 2,779,177 +1.99(+4.54%)
Feb 24, 2022 42.34 44.24 41.84 43.98 5,355,797 +0.15(+0.35%)
Feb 23, 2022 45.11 45.51 43.69 43.82 3,280,965 -1.07(-2.37%)
Feb 22, 2022 44.85 45.93 44.58 44.89 5,607,108 -0.44(-0.96%)
Feb 18, 2022 45.32 0 +0.38(+0.85%)
Feb 17, 2022 45.54 45.96 44.66 44.94 2,900,532 -1.00(-2.18%)
Feb 16, 2022 45.37 46.50 45.37 45.94 2,489,513 +0.55(+1.20%)
Feb 15, 2022 44.60 45.51 44.48 45.40 3,038,023 +1.37(+3.10%)
Feb 14, 2022 44.39 44.93 43.59 44.03 3,334,246 -0.15(-0.33%)
Feb 11, 2022 44.63 45.47 43.89 44.18 3,604,540 -0.71(-1.58%)
Feb 10, 2022 45.50 46.38 44.73 44.89 3,245,342 -0.64(-1.40%)
Feb 09, 2022 45.04 45.74 44.82 45.52 4,408,571 +0.77(+1.73%)
Feb 08, 2022 44.14 44.81 43.90 44.75 4,310,923 +0.87(+1.97%)
Feb 07, 2022 44.22 44.55 43.77 43.88 3,007,069 -0.36(-0.80%)
Feb 04, 2022 44.04 44.51 43.33 44.24 3,633,204 +0.22(+0.50%)
Feb 03, 2022 44.50 43.92 44.02 3,065,547 -0.58(-1.31%)
Feb 02, 2022 44.49 44.74 43.56 44.60 3,888,884 -0.05(-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.