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 (%)
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%)
Aug 01, 2022 30.50 31.36 30.24 30.96 3,884,657 +0.33(+1.09%)
Jul 29, 2022 30.09 30.89 29.96 30.62 3,503,514 +0.71(+2.38%)
Jul 28, 2022 30.23 30.33 29.32 29.91 3,642,443 -0.30(-1.00%)
Jul 27, 2022 29.37 30.34 29.32 30.21 3,047,829 +1.05(+3.59%)
Jul 26, 2022 30.03 30.18 29.07 29.17 3,614,646 -1.18(-3.90%)
Jul 25, 2022 30.26 30.61 29.42 30.35 5,389,280 -0.37(-1.19%)
Jul 22, 2022 31.35 31.78 30.46 30.72 3,455,226 -0.49(-1.56%)
Jul 21, 2022 30.83 31.22 30.35 31.20 4,113,270 +0.12(+0.38%)
Jul 20, 2022 30.28 31.12 30.23 31.08 4,908,771 +0.51(+1.68%)
Jul 19, 2022 30.28 31.35 29.75 30.57 9,230,146 -1.15(-3.62%)
Jul 18, 2022 32.18 32.55 31.53 31.72 5,019,169 +0.13(+0.41%)
Jul 15, 2022 31.24 31.68 30.51 31.59 3,327,387 +1.18(+3.89%)
Jul 14, 2022 29.98 30.43 29.43 30.40 4,608,635 -0.46(-1.49%)
Jul 13, 2022 30.55 31.10 30.32 30.86 3,665,992 -0.39(-1.23%)
Jul 12, 2022 30.91 32.09 30.84 31.25 3,733,675 -0.05(-0.15%)
Jul 11, 2022 31.32 31.82 31.23 31.29 2,776,721 -0.58(-1.81%)
Jul 08, 2022 32.07 32.33 31.56 31.87 2,527,397 -0.23(-0.71%)
Jul 07, 2022 31.77 32.16 31.47 32.10 2,620,565 +0.78(+2.49%)
Jul 06, 2022 31.69 32.25 31.04 31.32 4,530,410 -0.38(-1.19%)
Jul 05, 2022 30.45 31.72 30.11 31.70 3,296,175 +0.32(+1.02%)
Jul 01, 2022 30.44 31.70 30.44 31.38 2,512,082 +0.63(+2.06%)
Jun 30, 2022 30.53 31.19 30.09 30.74 3,667,349 -0.52(-1.67%)
Jun 29, 2022 31.48 31.59 30.76 31.27 3,506,881 -0.39(-1.22%)
Jun 28, 2022 32.48 33.06 31.56 31.65 3,204,324 -0.28(-0.86%)
Jun 27, 2022 32.49 32.78 31.85 31.93 3,569,718 -0.32(-1.00%)
Jun 24, 2022 31.23 32.83 31.10 32.25 5,413,484 +1.52(+4.96%)
Jun 23, 2022 30.41 30.76 29.84 30.73 3,426,196 +0.35(+1.15%)
Jun 22, 2022 29.89 30.65 29.81 30.38 3,785,476 -0.08(-0.27%)
Jun 21, 2022 31.47 31.57 30.23 30.46 4,284,612 +0.35(+1.16%)
Jun 17, 2022 29.33 30.55 29.05 30.11 9,550,520 +0.53(+1.80%)
Jun 16, 2022 30.98 31.04 29.40 29.58 6,382,250 -2.38(-7.44%)
Jun 15, 2022 31.74 32.45 31.27 31.96 5,121,069 +0.69(+2.20%)
Jun 14, 2022 31.62 32.09 31.06 31.27 6,309,775 -0.28(-0.87%)
Jun 13, 2022 33.18 33.50 31.37 31.54 6,848,826 -2.91(-8.44%)
Jun 10, 2022 35.83 36.40 34.41 34.45 6,900,318 -2.67(-7.19%)
Jun 09, 2022 38.15 38.29 37.07 37.12 2,295,987 -1.15(-3.00%)
Jun 08, 2022 38.87 39.28 38.06 38.27 1,989,538 -1.07(-2.73%)
Jun 07, 2022 38.60 39.50 38.60 39.34 2,666,029 +0.28(+0.73%)
Jun 06, 2022 39.15 39.66 38.82 39.06 2,407,591 +0.20(+0.52%)
Jun 03, 2022 39.05 39.37 38.62 38.85 1,734,342 -0.74(-1.88%)
Jun 02, 2022 38.87 39.62 38.68 39.60 2,008,968 +0.76(+1.96%)
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.