Skip to main content

Ally Financial (NY: ALLY )

40.34 +0.53 (+1.33%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.20 38.91 37.10 37.19 4,489,074 -1.20(-3.13%)
Apr 28, 2022 37.50 38.54 37.14 38.39 3,844,309 +1.24(+3.33%)
Apr 27, 2022 37.15 37.82 36.74 37.16 4,446,454 -0.35(-0.94%)
Apr 26, 2022 38.35 38.75 37.47 37.51 4,614,519 -1.34(-3.45%)
Apr 25, 2022 38.08 38.95 37.81 38.85 3,553,589 +0.42(+1.08%)
Apr 22, 2022 39.74 39.85 38.38 38.43 4,677,877 -1.40(-3.53%)
Apr 21, 2022 41.53 41.97 39.48 39.83 5,421,212 -1.05(-2.58%)
Apr 20, 2022 41.41 41.65 40.59 40.89 10,557,435 -0.52(-1.25%)
Apr 19, 2022 40.45 41.78 40.45 41.41 5,343,725 +0.97(+2.40%)
Apr 18, 2022 37.88 40.88 37.79 40.44 5,636,242 +2.35(+6.16%)
Apr 14, 2022 39.27 39.71 37.70 38.09 7,918,378 -1.99(-4.96%)
Apr 13, 2022 39.22 40.21 39.18 40.08 3,743,035 +0.37(+0.93%)
Apr 12, 2022 39.51 40.56 39.33 39.71 3,593,295 +0.33(+0.84%)
Apr 11, 2022 39.22 40.44 39.22 39.37 4,529,782 -0.26(-0.65%)
Apr 08, 2022 39.03 40.17 38.83 39.63 4,784,220 +0.63(+1.61%)
Apr 07, 2022 39.51 39.70 38.25 39.00 3,903,735 -0.53(-1.33%)
Apr 06, 2022 39.49 39.83 39.10 39.53 4,660,180 -0.17(-0.42%)
Apr 05, 2022 40.09 40.74 39.47 39.70 5,194,090 -0.44(-1.10%)
Apr 04, 2022 40.66 40.95 40.06 40.14 4,600,288 -0.50(-1.23%)
Apr 01, 2022 40.73 41.24 40.41 40.64 3,486,878 +0.46(+1.15%)
Mar 31, 2022 41.20 41.38 40.18 40.18 4,514,456 -1.00(-2.42%)
Mar 30, 2022 41.74 42.18 40.89 41.17 3,560,504 -0.55(-1.31%)
Mar 29, 2022 41.15 41.79 41.00 41.72 5,741,673 +1.24(+3.06%)
Mar 28, 2022 40.63 40.85 39.67 40.48 3,754,206 -0.94(-2.28%)
Mar 25, 2022 41.52 41.80 41.20 41.42 3,153,502 +0.06(+0.13%)
Mar 24, 2022 41.04 41.41 40.78 41.37 3,413,782 +0.55(+1.34%)
Mar 23, 2022 41.53 41.66 40.49 40.82 3,952,130 -1.07(-2.56%)
Mar 22, 2022 40.98 42.13 40.93 41.90 3,826,261 +1.42(+3.52%)
Mar 21, 2022 41.61 42.01 40.13 40.47 3,369,193 -1.07(-2.58%)
Mar 18, 2022 40.32 41.56 39.89 41.54 12,704,237 +0.75(+1.83%)
Mar 17, 2022 38.98 40.81 38.82 40.80 3,999,944 +0.72(+1.80%)
Mar 16, 2022 38.96 40.74 38.82 40.08 5,189,105 +1.78(+4.66%)
Mar 15, 2022 38.72 39.59 37.89 38.29 6,285,089 -0.19(-0.50%)
Mar 14, 2022 38.35 39.15 37.88 38.49 8,037,670 +0.25(+0.65%)
Mar 11, 2022 39.36 39.67 38.21 38.24 4,143,158 -0.55(-1.43%)
Mar 10, 2022 38.77 38.01 38.79 4,577,393 -0.84(-2.12%)
Mar 09, 2022 39.61 40.71 39.39 39.63 3,412,226 +1.56(+4.10%)
Mar 08, 2022 37.71 39.75 36.82 38.07 6,219,874 +0.36(+0.96%)
Mar 07, 2022 40.87 40.99 37.64 37.71 7,729,392 -3.68(-8.89%)
Mar 04, 2022 42.09 42.13 40.71 41.39 4,547,095 -1.68(-3.90%)
Mar 03, 2022 43.54 43.97 41.78 43.07 4,074,507 -0.49(-1.12%)
Mar 02, 2022 43.17 43.94 42.78 43.56 3,882,476 +0.77(+1.79%)
Mar 01, 2022 45.47 45.83 42.71 42.79 5,409,346 -3.32(-7.19%)
Feb 28, 2022 45.45 46.67 45.45 46.11 4,502,894 -0.53(-1.13%)
Feb 25, 2022 44.96 46.78 45.55 46.64 2,739,504 +2.02(+4.54%)
Feb 24, 2022 42.96 44.88 42.45 44.61 5,279,343 +0.16(+0.35%)
Feb 23, 2022 45.77 46.17 44.33 44.45 3,234,129 -1.08(-2.37%)
Feb 22, 2022 45.50 46.60 45.22 45.54 5,527,067 -0.44(-0.96%)
Feb 18, 2022 45.98 0 +0.39(+0.85%)
Feb 17, 2022 46.20 46.63 45.30 45.59 2,859,126 -1.02(-2.18%)
Feb 16, 2022 46.03 47.17 46.03 46.61 2,453,975 +0.55(+1.20%)
Feb 15, 2022 45.25 46.17 45.12 46.05 2,994,655 +1.39(+3.10%)
Feb 14, 2022 45.04 45.58 44.22 44.67 3,286,650 -0.15(-0.33%)
Feb 11, 2022 45.28 46.13 44.53 44.82 3,553,085 -0.72(-1.58%)
Feb 10, 2022 46.16 47.05 45.38 45.54 3,199,015 -0.65(-1.40%)
Feb 09, 2022 45.69 46.40 45.47 46.18 4,345,639 +0.79(+1.73%)
Feb 08, 2022 44.78 45.46 44.53 45.40 4,249,385 +0.88(+1.97%)
Feb 07, 2022 44.86 45.19 44.41 44.52 2,964,143 -0.36(-0.80%)
Feb 04, 2022 44.68 45.16 43.96 44.88 3,581,340 +0.22(+0.50%)
Feb 03, 2022 45.15 44.56 44.66 3,021,787 -0.59(-1.31%)
Feb 02, 2022 45.13 45.39 44.19 45.25 3,833,370 -0.06(-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.