Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.46 29.01 28.38 28.80 5,784,101 +0.42(+1.49%)
Feb 27, 2023 29.45 29.52 28.34 28.38 3,798,041 -0.58(-2.02%)
Feb 24, 2023 28.63 29.00 28.33 28.97 3,598,220 -0.26(-0.89%)
Feb 23, 2023 29.08 29.30 28.55 29.23 3,685,993 +0.41(+1.43%)
Feb 22, 2023 28.62 29.07 28.31 28.81 5,007,241 +0.25(+0.87%)
Feb 21, 2023 29.23 29.33 28.53 28.57 4,998,633 -1.20(-4.03%)
Feb 17, 2023 29.91 29.96 29.22 29.76 4,566,483 -0.23(-0.77%)
Feb 16, 2023 30.27 30.58 29.88 29.99 5,280,573 -0.91(-2.95%)
Feb 15, 2023 31.03 31.20 30.63 30.90 4,771,098 -0.35(-1.13%)
Feb 14, 2023 31.57 31.92 30.54 31.26 6,947,718 -0.58(-1.81%)
Feb 13, 2023 30.97 31.99 30.88 31.83 4,825,376 +0.64(+2.06%)
Feb 10, 2023 31.13 31.46 30.88 31.19 3,046,181 -0.14(-0.46%)
Feb 09, 2023 32.17 32.31 31.25 31.34 5,359,977 -0.91(-2.82%)
Feb 08, 2023 32.61 32.86 31.83 32.25 5,177,377 -0.88(-2.66%)
Feb 07, 2023 31.90 33.31 31.90 33.13 5,384,345 +1.07(+3.35%)
Feb 06, 2023 32.69 32.96 31.85 32.05 7,329,698 -1.27(-3.80%)
Feb 03, 2023 32.87 33.78 32.57 33.32 4,818,423 -0.42(-1.25%)
Feb 02, 2023 32.76 34.30 32.76 33.74 10,919,066 +1.30(+4.02%)
Feb 01, 2023 30.56 32.90 30.28 32.44 8,648,248 +1.29(+4.15%)
Jan 31, 2023 30.12 31.18 29.83 31.14 5,332,876 +1.14(+3.80%)
Jan 30, 2023 30.28 30.59 29.97 30.00 4,992,278 -0.69(-2.26%)
Jan 27, 2023 30.86 31.17 30.48 30.70 5,127,410 +0.05(+0.15%)
Jan 26, 2023 31.13 31.28 30.04 30.65 6,522,293 -0.37(-1.19%)
Jan 25, 2023 29.30 31.26 29.24 31.02 8,796,110 +1.24(+4.18%)
Jan 24, 2023 30.86 31.17 29.72 29.77 7,193,744 -0.89(-2.91%)
Jan 23, 2023 30.04 30.99 29.81 30.67 12,679,574 +0.83(+2.77%)
Jan 20, 2023 27.35 30.01 27.34 29.84 35,423,724 +4.98(+20.01%)
Jan 19, 2023 24.80 25.11 23.95 24.87 13,088,684 -0.78(-3.04%)
Jan 18, 2023 25.64 26.02 25.44 25.64 4,899,812 -0.03(-0.11%)
Jan 17, 2023 25.69 26.22 25.58 25.67 4,704,929 -0.02(-0.07%)
Jan 13, 2023 25.25 25.81 25.06 25.69 4,683,098 +0.02(+0.07%)
Jan 12, 2023 26.05 26.19 25.09 25.67 7,642,517 -0.18(-0.70%)
Jan 11, 2023 25.58 26.23 25.52 25.85 7,814,935 +0.49(+1.95%)
Jan 10, 2023 24.50 25.36 24.45 25.36 5,266,880 +0.48(+1.95%)
Jan 09, 2023 25.20 25.34 24.84 24.88 8,568,405 +0.12(+0.50%)
Jan 06, 2023 23.97 24.84 23.80 24.75 6,583,394 +0.91(+3.82%)
Jan 05, 2023 23.09 23.87 22.99 23.84 5,562,288 -0.12(-0.51%)
Jan 04, 2023 23.68 24.26 23.37 23.96 6,505,509 +0.78(+3.36%)
Jan 03, 2023 23.02 23.57 22.77 23.19 5,559,610 -0.03(-0.12%)
Dec 30, 2022 22.79 23.30 22.78 23.21 3,322,440 +0.09(+0.37%)
Dec 29, 2022 22.45 23.23 22.45 23.13 3,980,793 +0.80(+3.57%)
Dec 28, 2022 22.55 22.67 22.00 22.33 3,202,381 -0.15(-0.68%)
Dec 27, 2022 22.72 22.75 22.34 22.48 2,855,931 -0.24(-1.04%)
Dec 23, 2022 22.29 22.77 22.09 22.72 3,223,694 +0.43(+1.92%)
Dec 22, 2022 22.12 22.32 21.21 22.29 6,441,729 -0.52(-2.29%)
Dec 21, 2022 22.59 23.11 22.57 22.82 4,485,006 +0.52(+2.34%)
Dec 20, 2022 22.18 22.76 22.04 22.29 6,391,036 +0.01(+0.04%)
Dec 19, 2022 23.23 23.41 22.14 22.28 7,072,632 -1.03(-4.40%)
Dec 16, 2022 23.34 23.73 22.84 23.31 9,950,480 -0.36(-1.52%)
Dec 15, 2022 23.71 23.85 23.26 23.67 6,745,263 -0.52(-2.16%)
Dec 14, 2022 24.50 24.77 23.87 24.19 5,973,123 -0.44(-1.77%)
Dec 13, 2022 25.45 26.44 24.44 24.63 6,373,182 +0.20(+0.82%)
Dec 12, 2022 23.66 24.50 23.50 24.43 6,671,463 +0.68(+2.88%)
Dec 09, 2022 23.40 23.81 23.21 23.75 4,136,496 +0.17(+0.72%)
Dec 08, 2022 23.94 24.01 23.40 23.57 4,037,158 -0.16(-0.68%)
Dec 07, 2022 23.85 24.22 23.66 23.74 4,442,361 -0.34(-1.42%)
Dec 06, 2022 23.73 24.11 23.33 24.08 6,524,186 +0.25(+1.04%)
Dec 05, 2022 24.40 24.55 23.68 23.83 5,799,118 -0.97(-3.90%)
Dec 02, 2022 24.31 24.92 24.29 24.80 5,161,328 +0.19(+0.77%)
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.