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 (%)
Jul 30, 2021 46.43 47.34 45.99 46.24 2,671,960 -0.52(-1.12%)
Jul 29, 2021 46.35 47.14 46.24 46.76 2,617,268 +1.01(+2.21%)
Jul 28, 2021 46.20 46.34 45.16 45.75 2,800,177 -0.26(-0.56%)
Jul 27, 2021 45.94 46.57 45.74 46.01 2,561,466 -0.51(-1.10%)
Jul 26, 2021 46.55 47.39 46.33 46.52 3,591,332 +0.12(+0.25%)
Jul 23, 2021 47.07 47.54 46.28 46.40 2,391,101 -0.29(-0.61%)
Jul 22, 2021 46.98 47.09 46.29 46.69 3,275,405 -0.37(-0.78%)
Jul 21, 2021 46.34 47.45 46.10 47.06 4,008,049 +1.45(+3.18%)
Jul 20, 2021 42.29 45.79 42.16 45.60 8,156,028 +2.62(+6.09%)
Jul 19, 2021 43.39 43.47 42.03 42.99 7,847,912 -1.89(-4.21%)
Jul 16, 2021 46.12 46.13 44.77 44.88 2,828,227 -0.83(-1.82%)
Jul 15, 2021 45.25 45.94 44.99 45.71 4,987,162 -0.10(-0.22%)
Jul 14, 2021 46.94 47.22 45.72 45.81 4,392,146 -0.25(-0.54%)
Jul 13, 2021 46.36 46.57 45.95 46.06 3,208,477 -0.40(-0.87%)
Jul 12, 2021 45.60 47.02 45.22 46.46 3,141,338 +0.52(+1.13%)
Jul 09, 2021 44.85 46.02 44.82 45.94 3,017,043 +2.10(+4.78%)
Jul 08, 2021 43.87 44.48 42.91 43.85 4,257,765 -0.99(-2.22%)
Jul 07, 2021 44.15 45.00 44.06 44.84 2,693,382 +0.40(+0.91%)
Jul 06, 2021 45.43 45.46 44.09 44.44 3,997,576 -0.85(-1.88%)
Jul 02, 2021 45.51 45.68 45.21 45.29 2,188,179 +0.16(+0.36%)
Jul 01, 2021 44.80 45.38 44.61 45.13 2,478,325 +0.47(+1.06%)
Jun 30, 2021 44.21 44.97 44.09 44.65 1,964,886 +0.32(+0.73%)
Jun 29, 2021 45.27 45.52 44.27 44.33 3,866,374 -0.66(-1.47%)
Jun 28, 2021 45.37 45.37 44.66 45.00 2,945,005 -0.47(-1.04%)
Jun 25, 2021 45.62 46.03 45.38 45.47 6,411,299 -0.01(-0.02%)
Jun 24, 2021 45.35 45.63 44.82 45.48 2,607,377 +0.51(+1.14%)
Jun 23, 2021 44.33 45.19 44.26 44.97 3,032,807 +0.75(+1.70%)
Jun 22, 2021 44.77 44.90 44.09 44.22 4,870,094 -0.79(-1.75%)
Jun 21, 2021 44.78 45.11 44.45 45.00 3,727,375 +0.65(+1.45%)
Jun 18, 2021 44.19 44.65 43.66 44.36 9,553,041 -0.70(-1.55%)
Jun 17, 2021 47.57 47.70 44.60 45.06 5,524,752 -2.38(-5.02%)
Jun 16, 2021 47.87 47.93 46.98 47.44 3,882,045 -0.79(-1.63%)
Jun 15, 2021 47.86 48.37 47.54 48.23 4,009,515 +0.38(+0.79%)
Jun 14, 2021 48.85 49.05 47.72 47.85 4,539,310 -1.24(-2.52%)
Jun 11, 2021 48.76 49.12 48.65 49.09 3,923,942 +0.73(+1.52%)
Jun 10, 2021 49.61 49.82 48.26 48.35 3,913,816 -0.65(-1.32%)
Jun 09, 2021 49.25 49.47 48.65 49.00 3,149,740 -0.51(-1.03%)
Jun 08, 2021 49.01 49.70 48.64 49.51 3,601,631 +0.21(+0.42%)
Jun 07, 2021 49.68 49.82 49.12 49.30 2,261,073 -0.23(-0.47%)
Jun 04, 2021 49.50 49.69 48.99 49.54 2,269,756 +0.13(+0.27%)
Jun 03, 2021 49.72 49.73 49.02 49.40 5,819,255 -0.47(-0.93%)
Jun 02, 2021 50.52 50.72 49.22 49.87 4,636,998 -0.44(-0.87%)
Jun 01, 2021 49.54 50.38 49.43 50.31 4,258,168 +1.29(+2.63%)
May 28, 2021 49.06 49.28 48.32 49.02 4,082,101 -0.05(-0.11%)
May 27, 2021 48.72 49.17 48.35 49.07 7,890,550 +1.18(+2.47%)
May 26, 2021 47.49 48.05 47.49 47.89 4,229,858 +0.33(+0.70%)
May 25, 2021 48.00 48.75 47.51 47.56 4,226,623 -0.39(-0.80%)
May 24, 2021 47.84 48.32 47.48 47.94 3,498,280 +0.34(+0.72%)
May 21, 2021 47.52 48.29 47.34 47.60 3,816,296 +0.37(+0.78%)
May 20, 2021 47.75 48.02 46.88 47.23 4,767,970 -0.57(-1.20%)
May 19, 2021 46.80 47.81 46.11 47.81 3,304,196 -0.31(-0.65%)
May 18, 2021 48.84 49.25 48.07 48.12 2,855,210 -0.42(-0.87%)
May 17, 2021 48.15 48.65 47.94 48.54 3,032,952 +0.16(+0.33%)
May 14, 2021 47.57 48.47 47.49 48.38 1,931,317 +1.12(+2.37%)
May 13, 2021 45.83 47.58 45.83 47.26 4,100,277 +1.37(+2.99%)
May 12, 2021 47.16 47.64 45.71 45.89 4,392,608 -1.10(-2.35%)
May 11, 2021 47.15 47.75 46.55 46.99 3,790,000 -1.09(-2.27%)
May 10, 2021 48.83 49.40 48.08 48.09 2,967,909 -0.39(-0.79%)
May 07, 2021 46.93 48.51 46.77 48.47 3,659,039 +1.05(+2.21%)
May 06, 2021 47.37 47.59 46.59 47.42 3,671,495 +0.29(+0.61%)
May 05, 2021 46.80 47.39 46.13 47.14 5,414,406 +1.11(+2.41%)
May 04, 2021 45.70 46.40 45.45 46.03 4,460,576 -0.02(-0.04%)
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.