Skip to main content

Ally Financial (NY: ALLY )

34.38 +0.62 (+1.84%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.37 28.97 28.34 28.57 6,144,453 +0.57(+2.03%)
Nov 29, 2023 27.55 28.31 27.38 28.01 5,455,783 +0.72(+2.65%)
Nov 28, 2023 26.19 27.30 25.91 27.28 5,640,721 +1.11(+4.26%)
Nov 27, 2023 26.28 26.40 26.12 26.17 2,773,282 -0.44(-1.65%)
Nov 24, 2023 26.56 26.73 26.37 26.61 965,804 +0.11(+0.41%)
Nov 22, 2023 26.53 26.74 26.31 26.50 2,500,859 +0.17(+0.63%)
Nov 21, 2023 26.80 26.89 26.23 26.33 3,652,300 -0.67(-2.50%)
Nov 20, 2023 26.84 27.10 26.64 27.01 2,011,025 +0.11(+0.40%)
Nov 17, 2023 26.85 27.01 26.57 26.90 3,056,759 +0.34(+1.29%)
Nov 16, 2023 27.04 27.18 26.39 26.56 3,125,145 -0.52(-1.91%)
Nov 15, 2023 26.50 27.32 26.46 27.08 3,957,091 +0.64(+2.40%)
Nov 14, 2023 25.84 27.05 25.84 26.44 5,746,597 +1.54(+6.21%)
Nov 13, 2023 24.88 25.19 24.67 24.90 3,255,250 -0.07(-0.27%)
Nov 10, 2023 25.22 25.22 24.60 24.96 3,457,919 -0.14(-0.55%)
Nov 09, 2023 25.65 25.70 25.04 25.10 4,079,729 -0.48(-1.87%)
Nov 08, 2023 25.71 25.78 25.37 25.58 4,849,473 -0.18(-0.68%)
Nov 07, 2023 25.76 25.84 25.54 25.76 3,759,577 -0.19(-0.72%)
Nov 06, 2023 26.55 26.69 25.66 25.94 3,239,691 -0.60(-2.25%)
Nov 03, 2023 25.99 26.86 25.97 26.54 5,756,822 +1.15(+4.55%)
Nov 02, 2023 24.17 25.44 24.17 25.39 5,077,178 +1.62(+6.83%)
Nov 01, 2023 23.61 24.00 23.43 23.76 5,353,099 +0.11(+0.45%)
Oct 31, 2023 23.12 23.84 23.00 23.65 5,836,309 +0.59(+2.54%)
Oct 30, 2023 22.94 23.24 22.66 23.07 3,556,428 +0.35(+1.53%)
Oct 27, 2023 22.85 23.21 22.61 22.72 4,419,810 -0.02(-0.08%)
Oct 26, 2023 22.64 22.98 22.46 22.74 4,476,684 +0.11(+0.47%)
Oct 25, 2023 21.76 22.67 21.76 22.63 5,919,140 +0.66(+2.99%)
Oct 24, 2023 22.60 22.86 21.98 21.98 4,751,974 -0.52(-2.32%)
Oct 23, 2023 23.01 23.31 22.49 22.50 6,982,488 -0.72(-3.12%)
Oct 20, 2023 23.52 23.69 23.10 23.22 5,473,366 -0.55(-2.32%)
Oct 19, 2023 24.47 24.55 23.74 23.77 7,866,688 -0.97(-3.90%)
Oct 18, 2023 24.46 25.54 23.73 24.74 8,503,957 +0.21(+0.87%)
Oct 17, 2023 23.97 24.86 23.97 24.53 8,539,844 +0.26(+1.07%)
Oct 16, 2023 24.04 24.41 23.78 24.26 4,180,710 +0.53(+2.24%)
Oct 13, 2023 23.98 24.23 23.50 23.73 3,377,465 -0.10(-0.40%)
Oct 12, 2023 24.62 24.65 23.68 23.83 5,566,223 -0.70(-2.87%)
Oct 11, 2023 24.13 24.76 23.66 24.54 8,357,660 -0.53(-2.12%)
Oct 10, 2023 24.88 25.42 24.82 25.07 4,472,641 +0.48(+1.96%)
Oct 09, 2023 24.12 24.76 24.10 24.58 2,855,308 +0.21(+0.87%)
Oct 06, 2023 23.92 24.57 23.52 24.37 4,101,083 +0.11(+0.44%)
Oct 05, 2023 23.79 24.38 23.70 24.26 4,695,915 +0.26(+1.09%)
Oct 04, 2023 24.08 24.25 23.53 24.00 3,690,890 +0.02(+0.08%)
Oct 03, 2023 24.58 24.70 23.91 23.98 5,011,006 -0.79(-3.20%)
Oct 02, 2023 25.66 25.76 24.65 24.78 5,572,574 -0.98(-3.82%)
Sep 29, 2023 25.87 26.23 25.68 25.76 3,322,248 +0.05(+0.19%)
Sep 28, 2023 25.50 25.85 25.29 25.71 3,666,036 +0.18(+0.72%)
Sep 27, 2023 25.50 25.64 25.05 25.53 4,103,844 +0.19(+0.76%)
Sep 26, 2023 25.60 25.91 25.23 25.34 3,461,452 -0.45(-1.76%)
Sep 25, 2023 25.74 25.99 25.77 25.79 3,628,059 -0.14(-0.56%)
Sep 22, 2023 26.11 26.29 25.76 25.94 3,689,259 -0.18(-0.70%)
Sep 21, 2023 26.43 26.52 26.10 26.12 5,521,920 -0.54(-2.03%)
Sep 20, 2023 27.64 27.70 26.63 26.66 3,443,799 -0.75(-2.75%)
Sep 19, 2023 27.71 27.83 27.30 27.41 3,214,266 -0.17(-0.63%)
Sep 18, 2023 27.64 27.80 27.33 27.59 4,439,574 -0.51(-1.82%)
Sep 15, 2023 27.35 28.45 27.32 28.10 44,721,196 +0.58(+2.11%)
Sep 14, 2023 27.84 28.04 27.37 27.52 5,714,641 +0.14(+0.53%)
Sep 13, 2023 27.93 28.03 27.11 27.37 5,666,412 -0.35(-1.25%)
Sep 12, 2023 27.64 28.09 27.32 27.72 5,297,723 +0.34(+1.23%)
Sep 11, 2023 27.28 27.60 27.13 27.38 4,576,960 +0.37(+1.36%)
Sep 08, 2023 26.49 27.39 26.22 27.02 4,603,815 +0.63(+2.38%)
Sep 07, 2023 26.74 26.91 26.15 26.39 5,485,784 -0.65(-2.39%)
Sep 06, 2023 27.22 27.77 26.68 27.04 5,144,693 -0.42(-1.55%)
Sep 05, 2023 28.52 29.02 27.34 27.46 7,519,593 -0.48(-1.73%)
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.