Skip to main content

Ally Financial (NY: ALLY )

38.97 -0.39 (-0.99%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 39.28 39.61 39.13 39.36 2,024,604 -0.08(-0.20%)
May 20, 2024 40.02 40.26 39.34 39.44 1,857,360 -0.68(-1.69%)
May 17, 2024 40.55 40.61 40.05 40.12 1,389,547 -0.26(-0.64%)
May 16, 2024 40.88 41.09 40.30 40.38 2,656,172 -0.72(-1.75%)
May 15, 2024 41.27 41.77 40.62 41.10 2,813,240 +0.32(+0.78%)
May 14, 2024 39.98 40.89 39.92 40.78 4,653,535 +1.12(+2.82%)
May 13, 2024 39.75 40.00 39.49 39.66 2,052,953 +0.25(+0.63%)
May 10, 2024 39.87 40.03 39.22 39.41 1,334,047 -0.34(-0.86%)
May 09, 2024 39.36 39.77 39.36 39.75 1,326,399 +0.27(+0.68%)
May 08, 2024 39.11 39.52 38.91 39.48 1,789,472 +0.08(+0.20%)
May 07, 2024 40.00 40.04 39.39 39.40 2,213,583 -0.50(-1.25%)
May 06, 2024 39.85 40.03 39.27 39.90 2,848,816 +0.53(+1.35%)
May 03, 2024 39.63 39.93 39.23 39.37 2,608,034 +0.57(+1.47%)
May 02, 2024 39.15 39.24 38.43 38.80 1,912,561 +0.24(+0.62%)
May 01, 2024 38.29 39.36 38.25 38.56 3,633,441 +0.21(+0.55%)
Apr 30, 2024 38.58 38.98 38.22 38.35 3,898,536 -0.51(-1.31%)
Apr 29, 2024 39.10 39.32 38.60 38.86 2,723,734 -0.14(-0.36%)
Apr 26, 2024 38.92 39.39 38.88 39.00 2,164,354 +0.16(+0.41%)
Apr 25, 2024 39.00 39.27 38.07 38.84 3,459,821 -0.62(-1.56%)
Apr 24, 2024 39.14 39.65 38.80 39.46 3,392,970 +0.05(+0.13%)
Apr 23, 2024 39.44 39.98 39.29 39.41 3,999,963 -0.03(-0.08%)
Apr 22, 2024 38.94 39.57 38.50 39.44 4,163,218 +0.68(+1.77%)
Apr 19, 2024 38.67 39.03 38.45 38.75 7,291,966 +0.34(+0.88%)
Apr 18, 2024 37.20 39.18 37.11 38.41 8,433,695 +2.42(+6.73%)
Apr 17, 2024 36.09 36.55 35.75 35.99 4,436,573 +0.31(+0.86%)
Apr 16, 2024 36.04 36.12 35.34 35.68 3,124,195 -0.63(-1.72%)
Apr 15, 2024 37.43 37.59 36.16 36.31 3,948,486 -0.64(-1.72%)
Apr 12, 2024 37.20 37.70 36.73 36.94 3,180,551 -0.76(-2.03%)
Apr 11, 2024 37.72 38.22 36.80 37.71 3,348,467 +0.11(+0.29%)
Apr 10, 2024 37.67 37.73 36.79 37.60 4,337,234 -1.25(-3.22%)
Apr 09, 2024 39.43 39.49 38.47 38.85 3,508,106 +0.58(+1.50%)
Apr 08, 2024 38.18 38.58 38.03 38.27 2,693,893 +0.19(+0.49%)
Apr 05, 2024 37.96 38.57 37.77 38.09 2,125,672 -0.10(-0.26%)
Apr 04, 2024 39.19 39.59 38.12 38.19 3,191,800 -0.56(-1.43%)
Apr 03, 2024 37.91 38.91 37.80 38.74 2,229,054 +0.02(+0.05%)
Apr 02, 2024 38.82 39.04 38.33 38.72 3,804,402 -0.57(-1.44%)
Apr 01, 2024 40.21 40.23 39.11 39.29 2,430,302 -0.99(-2.46%)
Mar 28, 2024 39.51 40.39 40.30 40.28 3,589,852 +0.77(+1.96%)
Mar 27, 2024 39.26 39.52 39.08 39.51 2,234,870 +0.63(+1.61%)
Mar 26, 2024 39.30 39.34 38.81 38.88 1,545,059 -0.25(-0.63%)
Mar 25, 2024 38.95 39.49 38.92 39.13 2,217,724 +0.14(+0.36%)
Mar 22, 2024 39.99 40.26 38.93 38.99 2,725,598 -1.30(-3.23%)
Mar 21, 2024 39.78 41.24 39.74 40.29 6,400,927 +0.65(+1.63%)
Mar 20, 2024 37.55 39.69 37.50 39.64 3,471,641 +2.06(+5.49%)
Mar 19, 2024 37.60 37.99 37.44 37.58 4,258,356 -0.11(-0.29%)
Mar 18, 2024 37.33 37.73 37.04 37.69 2,803,909 +0.36(+0.96%)
Mar 15, 2024 36.97 37.64 36.75 37.33 6,859,801 +0.03(+0.08%)
Mar 14, 2024 38.45 38.64 37.21 37.30 4,907,210 -0.77(-2.03%)
Mar 13, 2024 37.79 38.15 37.66 38.08 3,406,647 +0.25(+0.66%)
Mar 12, 2024 37.22 38.02 37.09 37.83 5,016,861 +0.65(+1.73%)
Mar 11, 2024 36.68 37.41 36.63 37.18 3,228,046 +0.04(+0.11%)
Mar 08, 2024 36.67 37.54 36.56 37.14 4,801,061 +0.88(+2.44%)
Mar 07, 2024 35.82 36.45 35.82 36.26 2,751,988 +0.48(+1.33%)
Mar 06, 2024 35.82 36.02 35.09 35.78 4,623,806 -0.44(-1.21%)
Mar 05, 2024 36.29 37.05 35.90 36.22 4,613,429 -0.37(-1.00%)
Mar 04, 2024 37.26 37.60 36.42 36.59 3,375,028 -0.46(-1.23%)
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.