Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.14 26.29 25.75 25.79 4,047,565 -0.40(-1.54%)
Oct 28, 2022 25.46 26.23 25.21 26.20 3,471,661 +1.02(+4.05%)
Oct 27, 2022 25.58 25.85 24.80 25.18 5,409,276 +0.01(+0.04%)
Oct 26, 2022 24.78 25.55 24.64 25.17 4,066,707 +0.06(+0.22%)
Oct 25, 2022 24.52 25.58 24.52 25.11 6,943,668 +0.50(+2.03%)
Oct 24, 2022 24.47 24.78 23.99 24.61 6,510,408 +0.47(+1.96%)
Oct 21, 2022 24.14 24.51 23.60 24.14 9,042,136 -0.18(-0.72%)
Oct 20, 2022 23.88 24.98 23.46 24.32 10,121,427 -0.16(-0.64%)
Oct 19, 2022 24.08 25.65 23.74 24.47 19,155,422 -2.11(-7.94%)
Oct 18, 2022 26.03 26.90 25.84 26.58 15,390,377 -1.30(-4.65%)
Oct 17, 2022 28.06 28.25 27.75 27.88 4,081,938 +0.80(+2.94%)
Oct 14, 2022 28.20 28.43 27.04 27.08 4,241,057 -0.85(-3.05%)
Oct 13, 2022 26.28 28.11 25.78 27.94 4,715,614 +1.04(+3.86%)
Oct 12, 2022 26.60 27.26 26.33 26.90 3,524,341 +0.24(+0.90%)
Oct 11, 2022 26.44 27.71 26.37 26.66 5,061,857 +0.04(+0.14%)
Oct 10, 2022 27.19 27.44 26.36 26.62 4,037,637 -0.33(-1.24%)
Oct 07, 2022 27.66 27.76 26.83 26.96 4,985,442 -1.10(-3.93%)
Oct 06, 2022 27.95 28.41 27.66 28.06 3,770,616 -0.36(-1.27%)
Oct 05, 2022 27.87 28.62 27.76 28.42 3,867,411 -0.12(-0.42%)
Oct 04, 2022 27.71 28.54 27.71 28.54 5,557,862 +1.47(+5.44%)
Oct 03, 2022 26.32 27.24 25.89 27.07 4,642,772 +1.30(+5.03%)
Sep 30, 2022 26.33 26.63 25.71 25.77 5,629,493 -0.65(-2.45%)
Sep 29, 2022 26.56 26.78 25.89 26.42 5,039,893 -0.70(-2.59%)
Sep 28, 2022 26.14 27.23 25.98 27.12 5,342,579 +1.10(+4.24%)
Sep 27, 2022 26.86 27.05 25.93 26.02 6,030,865 -0.38(-1.44%)
Sep 26, 2022 27.24 27.83 26.29 26.40 6,395,611 -1.24(-4.49%)
Sep 23, 2022 27.78 28.02 27.00 27.64 6,478,013 -0.77(-2.71%)
Sep 22, 2022 29.17 29.39 28.19 28.41 3,974,917 -0.79(-2.70%)
Sep 21, 2022 30.11 30.33 29.17 29.20 3,224,889 -0.58(-1.96%)
Sep 20, 2022 30.16 30.23 29.46 29.78 4,853,621 -0.80(-2.60%)
Sep 19, 2022 29.71 30.81 29.71 30.58 4,066,030 +0.50(+1.66%)
Sep 16, 2022 29.68 30.20 29.26 30.08 7,757,940 -0.16(-0.52%)
Sep 15, 2022 29.55 30.71 29.55 30.23 4,922,193 +0.81(+2.74%)
Sep 14, 2022 29.77 29.82 28.86 29.43 5,615,890 -0.19(-0.66%)
Sep 13, 2022 30.87 30.87 29.59 29.62 5,526,095 -2.23(-7.01%)
Sep 12, 2022 31.67 32.25 31.62 31.85 3,218,268 +0.49(+1.56%)
Sep 09, 2022 31.30 31.52 31.05 31.36 3,275,948 +0.39(+1.26%)
Sep 08, 2022 30.09 31.01 29.80 30.97 3,479,635 +0.56(+1.83%)
Sep 07, 2022 29.62 30.51 29.59 30.42 2,780,374 +0.66(+2.21%)
Sep 06, 2022 30.49 30.62 29.48 29.76 3,918,207 -0.51(-1.68%)
Sep 02, 2022 30.99 31.21 30.02 30.27 4,415,835 -0.09(-0.30%)
Sep 01, 2022 30.56 30.63 29.80 30.36 4,651,577 -0.38(-1.23%)
Aug 31, 2022 31.05 31.33 30.62 30.74 5,160,310 -0.15(-0.48%)
Aug 30, 2022 30.98 31.21 30.57 30.89 3,614,306 +0.16(+0.51%)
Aug 29, 2022 31.48 31.61 30.70 30.73 5,272,029 -1.11(-3.49%)
Aug 26, 2022 33.26 33.52 31.77 31.84 4,116,542 -1.41(-4.23%)
Aug 25, 2022 32.41 33.28 32.29 33.25 3,982,749 +1.06(+3.31%)
Aug 24, 2022 31.78 32.41 31.59 32.19 3,395,521 +0.37(+1.16%)
Aug 23, 2022 31.77 32.50 31.72 31.82 3,524,580 +0.13(+0.41%)
Aug 22, 2022 32.16 32.24 31.59 31.69 4,349,492 -0.87(-2.67%)
Aug 19, 2022 33.15 33.45 32.50 32.56 4,629,750 -1.06(-3.14%)
Aug 18, 2022 33.34 33.70 33.09 33.61 4,080,456 +0.32(+0.97%)
Aug 17, 2022 33.47 33.72 32.90 33.29 6,157,040 -0.88(-2.57%)
Aug 16, 2022 34.97 35.08 32.92 34.17 10,686,069 +1.14(+3.45%)
Aug 15, 2022 32.65 33.18 32.32 33.03 3,203,496 -0.13(-0.39%)
Aug 12, 2022 33.34 33.44 32.70 33.16 2,319,151 +0.11(+0.34%)
Aug 11, 2022 32.84 33.59 32.84 33.05 4,247,661 +0.77(+2.38%)
Aug 10, 2022 31.34 32.70 31.34 32.28 3,772,205 +1.76(+5.76%)
Aug 09, 2022 31.00 31.10 30.16 30.52 2,742,682 -0.47(-1.52%)
Aug 08, 2022 30.53 32.09 30.52 30.99 5,401,082 +0.82(+2.73%)
Aug 05, 2022 30.19 30.67 30.01 30.17 2,985,824 -0.17(-0.55%)
Aug 04, 2022 30.37 30.62 30.11 30.34 2,656,363 -0.22(-0.73%)
Aug 03, 2022 30.29 30.73 30.15 30.56 3,534,216 +0.80(+2.68%)
Aug 02, 2022 30.70 30.78 29.76 29.76 3,178,172 -1.19(-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.