Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 46.62 46.76 45.79 46.04 3,731,767 -0.05(-0.12%)
Apr 30, 2021 46.04 46.34 45.72 46.10 3,950,739 -0.22(-0.46%)
Apr 29, 2021 45.92 46.46 45.66 46.31 4,334,384 +1.16(+2.56%)
Apr 28, 2021 44.73 45.44 44.73 45.16 4,782,111 +0.33(+0.74%)
Apr 27, 2021 44.28 44.92 44.21 44.83 3,744,205 +0.58(+1.31%)
Apr 26, 2021 43.98 44.69 43.94 44.25 3,845,685 +0.60(+1.37%)
Apr 23, 2021 42.66 43.76 42.09 43.65 2,696,186 +1.03(+2.41%)
Apr 22, 2021 43.03 43.47 42.26 42.62 4,602,447 -0.61(-1.40%)
Apr 21, 2021 41.50 43.26 41.22 43.23 4,498,764 +1.46(+3.50%)
Apr 20, 2021 42.67 42.67 41.31 41.76 5,709,070 -1.16(-2.70%)
Apr 19, 2021 42.38 42.95 41.83 42.92 5,997,027 +0.34(+0.80%)
Apr 16, 2021 42.52 44.17 41.84 42.59 7,074,212 +0.06(+0.15%)
Apr 15, 2021 42.84 42.92 41.98 42.52 4,381,334 -0.10(-0.23%)
Apr 14, 2021 41.80 43.14 41.72 42.62 5,218,889 +0.71(+1.68%)
Apr 13, 2021 42.77 42.77 41.88 41.92 4,126,130 -0.97(-2.27%)
Apr 12, 2021 42.29 43.15 42.24 42.89 6,199,744 +0.80(+1.91%)
Apr 09, 2021 42.31 42.34 41.76 42.09 2,811,804 +0.07(+0.17%)
Apr 08, 2021 41.78 42.23 41.10 42.01 3,802,931 +0.04(+0.11%)
Apr 07, 2021 41.94 42.23 41.53 41.97 3,041,619 +0.21(+0.51%)
Apr 06, 2021 41.84 42.05 41.28 41.76 3,104,466 -0.12(-0.30%)
Apr 05, 2021 42.27 42.50 41.69 41.88 4,280,699 +0.17(+0.41%)
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.