Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.83 41.20 39.58 40.99 7,315,295 +0.82(+2.04%)
May 27, 2022 39.14 40.18 38.88 40.17 3,465,928 +1.25(+3.20%)
May 26, 2022 38.01 39.15 38.01 38.92 3,401,228 +1.41(+3.77%)
May 25, 2022 36.29 37.77 36.09 37.51 3,059,831 +0.97(+2.65%)
May 24, 2022 37.26 37.29 36.05 36.54 3,095,057 -1.05(-2.80%)
May 23, 2022 36.84 38.06 36.71 37.59 3,977,868 +1.60(+4.45%)
May 20, 2022 36.37 36.76 34.63 35.99 3,788,699 +0.01(+0.03%)
May 19, 2022 35.74 36.71 35.71 35.98 4,147,354 -0.32(-0.87%)
May 18, 2022 37.52 37.93 36.16 36.30 3,296,006 -1.99(-5.20%)
May 17, 2022 37.80 38.41 37.43 38.29 4,222,447 +2.24(+6.22%)
May 16, 2022 36.49 36.71 35.51 36.05 2,600,103 -0.79(-2.15%)
May 13, 2022 36.19 37.49 36.06 36.84 3,244,094 +1.33(+3.75%)
May 12, 2022 35.55 36.27 34.48 35.51 6,383,757 -0.53(-1.47%)
May 11, 2022 37.41 38.37 35.99 36.04 5,487,423 -1.37(-3.66%)
May 10, 2022 37.97 38.47 36.42 37.41 4,781,499 -0.38(-1.01%)
May 09, 2022 38.32 38.94 37.53 37.79 3,443,382 -1.14(-2.92%)
May 06, 2022 40.18 40.28 38.60 38.92 3,402,856 -1.27(-3.15%)
May 05, 2022 40.02 40.58 39.22 40.19 4,364,247 -0.38(-0.94%)
May 04, 2022 38.61 40.70 38.31 40.57 4,514,343 +2.09(+5.44%)
May 03, 2022 37.96 39.04 37.78 38.48 4,990,728 +0.69(+1.82%)
May 02, 2022 37.23 37.89 36.88 37.79 3,634,630 +0.60(+1.60%)
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%)
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.