Skip to main content

Ally Financial (NY: ALLY )

39.71 -0.03 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.66 34.79 34.39 34.64 3,692,991 -0.20(-0.57%)
Dec 28, 2023 34.52 34.86 34.39 34.84 1,738,171 +0.26(+0.75%)
Dec 27, 2023 34.40 34.59 34.14 34.58 2,261,841 +0.17(+0.49%)
Dec 26, 2023 34.07 34.53 33.88 34.41 1,841,303 +0.37(+1.08%)
Dec 22, 2023 34.12 34.35 33.71 34.05 1,824,472 +0.05(+0.15%)
Dec 21, 2023 34.16 34.55 33.82 34.00 3,760,405 +0.39(+1.15%)
Dec 20, 2023 34.25 35.15 33.49 33.61 6,470,752 -0.86(-2.50%)
Dec 19, 2023 33.78 34.56 33.54 34.47 4,668,014 +0.70(+2.09%)
Dec 18, 2023 34.65 34.65 33.74 33.77 4,246,968 -0.83(-2.41%)
Dec 15, 2023 34.35 34.89 34.03 34.60 7,503,422 +0.10(+0.29%)
Dec 14, 2023 33.33 34.63 33.27 34.50 8,615,369 +2.26(+7.02%)
Dec 13, 2023 30.03 32.30 29.86 32.24 6,578,887 +2.48(+8.33%)
Dec 12, 2023 29.69 30.09 29.45 29.76 2,911,475 -0.02(-0.07%)
Dec 11, 2023 29.59 30.07 29.46 29.78 3,523,939 -0.06(-0.20%)
Dec 08, 2023 29.17 29.95 28.82 29.84 5,439,422 +0.70(+2.42%)
Dec 07, 2023 29.52 29.52 28.95 29.14 6,868,607 -0.18(-0.61%)
Dec 06, 2023 30.85 31.46 29.21 29.31 8,244,038 -1.25(-4.09%)
Dec 05, 2023 30.16 30.73 29.85 30.56 3,698,716 +0.03(+0.10%)
Dec 04, 2023 30.29 30.98 30.12 30.53 3,908,850 -0.08(-0.26%)
Dec 01, 2023 28.98 30.66 28.92 30.61 5,314,223 +1.63(+5.61%)
Nov 30, 2023 28.78 29.39 28.75 28.99 6,056,741 +0.58(+2.02%)
Nov 29, 2023 27.95 28.72 27.78 28.41 5,377,901 +0.73(+2.65%)
Nov 28, 2023 26.57 27.70 26.29 27.68 5,560,200 +1.13(+4.26%)
Nov 27, 2023 26.67 26.78 26.50 26.55 2,733,694 -0.45(-1.65%)
Nov 24, 2023 26.94 27.12 26.75 26.99 952,017 +0.11(+0.41%)
Nov 22, 2023 26.91 27.13 26.69 26.88 2,465,159 +0.17(+0.63%)
Nov 21, 2023 27.19 27.28 26.61 26.71 3,600,164 -0.68(-2.50%)
Nov 20, 2023 27.23 27.49 27.02 27.40 1,982,317 +0.11(+0.40%)
Nov 17, 2023 27.24 27.40 26.95 27.29 3,013,123 +0.35(+1.29%)
Nov 16, 2023 27.43 27.57 26.77 26.94 3,080,533 -0.53(-1.91%)
Nov 15, 2023 26.88 27.71 26.84 27.47 3,900,603 +0.64(+2.40%)
Nov 14, 2023 26.22 27.44 26.22 26.82 5,664,564 +1.57(+6.21%)
Nov 13, 2023 25.24 25.55 25.03 25.26 3,208,781 -0.07(-0.27%)
Nov 10, 2023 25.58 25.58 24.95 25.33 3,408,557 -0.14(-0.55%)
Nov 09, 2023 26.02 26.07 25.40 25.47 4,021,491 -0.49(-1.87%)
Nov 08, 2023 26.08 26.15 25.73 25.95 4,780,246 -0.18(-0.68%)
Nov 07, 2023 26.13 26.21 25.91 26.13 3,705,909 -0.19(-0.72%)
Nov 06, 2023 26.93 27.07 26.03 26.32 3,193,445 -0.61(-2.25%)
Nov 03, 2023 26.37 27.25 26.35 26.92 5,674,643 +1.17(+4.55%)
Nov 02, 2023 24.52 25.81 24.52 25.75 5,004,701 +1.65(+6.83%)
Nov 01, 2023 23.95 24.34 23.77 24.11 5,276,683 +0.11(+0.45%)
Oct 31, 2023 23.45 24.18 23.33 24.00 5,752,996 +0.60(+2.54%)
Oct 30, 2023 23.27 23.57 22.99 23.40 3,505,660 +0.35(+1.53%)
Oct 27, 2023 23.18 23.54 22.94 23.05 4,356,717 -0.02(-0.08%)
Oct 26, 2023 22.97 23.31 22.78 23.07 4,412,779 +0.11(+0.47%)
Oct 25, 2023 22.08 23.00 22.08 22.96 5,834,645 +0.67(+2.99%)
Oct 24, 2023 22.93 23.20 22.29 22.29 4,684,140 -0.53(-2.32%)
Oct 23, 2023 23.34 23.65 22.82 22.82 6,882,813 -0.73(-3.12%)
Oct 20, 2023 23.86 24.03 23.44 23.56 5,395,234 -0.56(-2.32%)
Oct 19, 2023 24.82 24.91 24.09 24.12 7,754,392 -0.98(-3.90%)
Oct 18, 2023 24.81 25.91 24.08 25.10 8,382,563 +0.22(+0.87%)
Oct 17, 2023 24.31 25.22 24.31 24.88 8,417,938 +0.26(+1.07%)
Oct 16, 2023 24.39 24.76 24.12 24.62 4,121,031 +0.54(+2.24%)
Oct 13, 2023 24.33 24.58 23.84 24.08 3,329,251 -0.10(-0.40%)
Oct 12, 2023 24.98 25.01 24.02 24.18 5,486,766 -0.72(-2.87%)
Oct 11, 2023 24.48 25.12 24.00 24.89 8,238,355 -0.54(-2.12%)
Oct 10, 2023 25.24 25.79 25.17 25.43 4,408,794 +0.49(+1.96%)
Oct 09, 2023 24.47 25.12 24.45 24.94 2,814,549 +0.22(+0.87%)
Oct 06, 2023 24.26 24.92 23.86 24.72 4,042,540 +0.11(+0.44%)
Oct 05, 2023 24.14 24.73 24.04 24.62 4,628,881 +0.26(+1.09%)
Oct 04, 2023 24.43 24.60 23.87 24.35 3,638,203 +0.02(+0.08%)
Oct 03, 2023 24.94 25.06 24.26 24.33 4,939,474 -0.80(-3.20%)
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.