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 (%)
Mar 31, 2022 43.40 43.59 42.32 42.32 4,286,286 -1.05(-2.42%)
Mar 30, 2022 43.96 44.43 43.07 43.37 3,380,549 -0.57(-1.31%)
Mar 29, 2022 43.34 44.02 43.18 43.94 5,451,478 +1.30(+3.06%)
Mar 28, 2022 42.79 43.03 41.78 42.64 3,564,462 -0.99(-2.28%)
Mar 25, 2022 43.73 44.03 43.40 43.63 2,994,118 +0.06(+0.13%)
Mar 24, 2022 43.22 43.61 42.95 43.57 3,241,243 +0.57(+1.34%)
Mar 23, 2022 43.75 43.87 42.65 43.00 3,752,382 -1.13(-2.56%)
Mar 22, 2022 43.16 44.37 43.11 44.13 3,632,874 +1.50(+3.52%)
Mar 21, 2022 43.82 44.24 42.27 42.63 3,198,907 -1.13(-2.58%)
Mar 18, 2022 42.47 43.78 42.01 43.76 12,062,141 +0.79(+1.83%)
Mar 17, 2022 41.06 42.99 40.88 42.97 3,797,780 +0.76(+1.80%)
Mar 16, 2022 41.03 42.90 40.88 42.21 4,926,838 +1.88(+4.66%)
Mar 15, 2022 40.78 41.69 39.91 40.33 5,967,429 -0.20(-0.50%)
Mar 14, 2022 40.39 41.23 39.90 40.53 7,631,431 +0.26(+0.65%)
Mar 11, 2022 41.46 41.78 40.24 40.27 3,933,755 -0.58(-1.43%)
Mar 10, 2022 40.84 40.03 40.86 4,346,043 -0.89(-2.12%)
Mar 09, 2022 41.72 42.88 41.49 41.74 3,239,766 +1.64(+4.10%)
Mar 08, 2022 39.72 41.87 38.78 40.10 5,905,510 +0.38(+0.96%)
Mar 07, 2022 43.05 43.17 39.64 39.72 7,338,734 -3.87(-8.89%)
Mar 04, 2022 44.33 44.37 42.88 43.59 4,317,277 -1.77(-3.90%)
Mar 03, 2022 45.86 46.32 44.01 45.36 3,868,574 -0.52(-1.12%)
Mar 02, 2022 45.47 46.28 45.06 45.88 3,686,248 +0.81(+1.79%)
Mar 01, 2022 47.89 48.27 44.98 45.07 5,135,948 -3.49(-7.19%)
Feb 28, 2022 47.87 49.15 47.87 48.56 4,275,309 -0.55(-1.13%)
Feb 25, 2022 47.36 49.27 47.97 49.12 2,601,044 +2.13(+4.54%)
Feb 24, 2022 45.24 47.27 44.71 46.99 5,012,515 +0.17(+0.35%)
Feb 23, 2022 48.20 48.63 46.69 46.82 3,070,670 -1.14(-2.37%)
Feb 22, 2022 47.92 49.08 47.63 47.96 5,247,719 -0.47(-0.96%)
Feb 18, 2022 48.43 0 +0.41(+0.85%)
Feb 17, 2022 48.66 49.11 47.72 48.02 2,714,621 -1.07(-2.18%)
Feb 16, 2022 48.48 49.68 48.48 49.09 2,329,946 +0.58(+1.20%)
Feb 15, 2022 47.66 48.63 47.52 48.50 2,843,300 +1.46(+3.10%)
Feb 14, 2022 47.43 48.01 46.58 47.05 3,120,536 -0.16(-0.33%)
Feb 11, 2022 47.69 48.58 46.90 47.20 3,373,505 -0.76(-1.58%)
Feb 10, 2022 48.61 49.56 47.79 47.96 3,037,330 -0.68(-1.40%)
Feb 09, 2022 48.13 48.87 47.89 48.64 4,126,002 +0.83(+1.73%)
Feb 08, 2022 47.16 47.88 46.90 47.81 4,034,613 +0.92(+1.97%)
Feb 07, 2022 47.25 47.60 46.77 46.89 2,814,330 -0.38(-0.80%)
Feb 04, 2022 47.05 47.56 46.30 47.27 3,400,332 +0.23(+0.50%)
Feb 03, 2022 47.55 46.93 47.04 2,869,060 -0.62(-1.31%)
Feb 02, 2022 47.53 47.80 46.54 47.66 3,639,624 -0.06(-0.12%)
Feb 01, 2022 46.50 47.77 46.27 47.72 4,329,663 +1.27(+2.75%)
Jan 31, 2022 44.99 46.46 46.44 4,605,195 +1.22(+2.69%)
Jan 28, 2022 45.27 45.65 44.15 45.23 3,928,973 -0.34(-0.74%)
Jan 27, 2022 47.45 47.72 45.15 45.56 4,719,578 -1.07(-2.30%)
Jan 26, 2022 47.38 47.78 46.28 46.64 5,700,072 -0.17(-0.37%)
Jan 25, 2022 44.28 47.36 44.28 46.81 6,388,253 +1.67(+3.71%)
Jan 24, 2022 44.63 45.38 42.97 45.14 8,733,187 -0.37(-0.81%)
Jan 21, 2022 45.85 46.84 45.08 45.51 7,285,474 -1.86(-3.92%)
Jan 20, 2022 47.48 48.66 47.10 47.36 4,065,651 -0.01(-0.02%)
Jan 19, 2022 48.71 49.13 47.37 47.37 4,035,940 -1.76(-3.58%)
Jan 18, 2022 50.86 51.17 48.85 49.13 5,005,253 -1.77(-3.48%)
Jan 14, 2022 50.90 0 -0.12(-0.23%)
Jan 13, 2022 50.57 52.05 50.57 51.02 4,129,229 +0.70(+1.38%)
Jan 12, 2022 51.17 51.29 49.60 50.32 5,373,787 +1.45(+2.97%)
Jan 11, 2022 48.50 49.10 48.10 48.87 2,025,712 +0.37(+0.76%)
Jan 10, 2022 49.02 49.14 47.60 48.50 1,990,249 +0.24(+0.50%)
Jan 07, 2022 47.66 48.72 47.42 48.26 2,182,336 +0.44(+0.91%)
Jan 06, 2022 47.70 47.99 46.85 47.83 1,989,162 +0.79(+1.69%)
Jan 05, 2022 48.26 48.47 46.92 47.03 1,930,039 -1.06(-2.21%)
Jan 04, 2022 47.64 48.30 47.46 48.10 2,335,817 +1.12(+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.