Skip to main content

Ally Financial (NY: ALLY )

35.49 +1.65 (+4.88%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 31.88 34.33 31.59 33.84 8,289,851 +1.35(+4.16%)
Jan 31, 2023 31.42 32.52 31.12 32.49 5,111,873 +1.19(+3.80%)
Jan 30, 2023 31.59 31.91 31.27 31.30 4,785,390 -0.72(-2.26%)
Jan 27, 2023 32.19 32.52 31.80 32.02 4,914,922 +0.05(+0.16%)
Jan 26, 2023 32.48 32.64 31.34 31.97 6,251,999 -0.39(-1.19%)
Jan 25, 2023 30.57 32.61 30.51 32.36 8,431,586 +1.30(+4.18%)
Jan 24, 2023 32.19 32.52 31.00 31.06 6,895,623 -0.93(-2.91%)
Jan 23, 2023 31.34 32.33 31.10 31.99 12,154,112 +0.86(+2.77%)
Jan 20, 2023 28.54 31.31 28.53 31.13 33,955,708 +5.19(+20.01%)
Jan 19, 2023 25.87 26.19 24.99 25.94 12,545,923 -0.81(-3.04%)
Jan 18, 2023 26.74 27.14 26.54 26.75 4,696,756 -0.03(-0.11%)
Jan 17, 2023 26.80 27.35 26.68 26.78 4,509,950 -0.02(-0.07%)
Jan 13, 2023 26.34 26.93 26.14 26.80 4,489,023 +0.02(+0.07%)
Jan 12, 2023 27.18 27.32 26.18 26.78 7,325,799 -0.19(-0.70%)
Jan 11, 2023 26.68 27.37 26.62 26.97 7,491,071 +0.52(+1.95%)
Jan 10, 2023 25.56 26.46 25.51 26.46 5,048,613 +0.51(+1.95%)
Jan 09, 2023 26.29 26.44 25.91 25.95 8,213,316 +0.13(+0.50%)
Jan 06, 2023 25.01 25.91 24.83 25.82 6,310,568 +0.95(+3.82%)
Jan 05, 2023 24.09 24.90 23.98 24.87 5,331,778 -0.13(-0.52%)
Jan 04, 2023 24.70 25.31 24.38 25.00 6,235,910 +0.81(+3.36%)
Jan 03, 2023 24.02 24.59 23.75 24.19 5,329,210 -0.03(-0.12%)
Dec 30, 2022 23.77 24.31 23.76 24.22 3,184,753 +0.09(+0.37%)
Dec 29, 2022 23.43 24.24 23.42 24.13 3,815,823 +0.83(+3.57%)
Dec 28, 2022 23.52 23.65 22.95 23.30 3,069,669 -0.16(-0.68%)
Dec 27, 2022 23.70 23.73 23.31 23.46 2,737,576 -0.25(-1.04%)
Dec 23, 2022 23.26 23.75 23.05 23.70 3,090,099 +0.45(+1.92%)
Dec 22, 2022 23.08 23.28 22.13 23.26 6,174,774 -0.54(-2.29%)
Dec 21, 2022 23.56 24.10 23.54 23.80 4,299,140 +0.54(+2.34%)
Dec 20, 2022 23.14 23.74 22.99 23.26 6,126,182 +0.01(+0.04%)
Dec 19, 2022 24.24 24.43 23.10 23.25 6,779,531 -1.07(-4.40%)
Dec 16, 2022 24.35 24.75 23.83 24.32 9,538,117 -0.38(-1.52%)
Dec 15, 2022 24.73 24.88 24.27 24.69 6,465,728 -0.54(-2.16%)
Dec 14, 2022 25.56 25.84 24.90 25.24 5,725,587 -0.46(-1.77%)
Dec 13, 2022 26.55 27.58 25.50 25.69 6,109,067 +0.21(+0.82%)
Dec 12, 2022 24.68 25.56 24.52 25.49 6,394,987 +0.71(+2.88%)
Dec 09, 2022 24.42 24.84 24.22 24.77 3,965,073 +0.18(+0.72%)
Dec 08, 2022 24.97 25.05 24.42 24.59 3,869,852 -0.17(-0.68%)
Dec 07, 2022 24.88 25.27 24.68 24.76 4,258,262 -0.36(-1.42%)
Dec 06, 2022 24.75 25.15 24.34 25.12 6,253,813 +0.26(+1.04%)
Dec 05, 2022 25.46 25.62 24.70 24.86 5,558,793 -1.01(-3.90%)
Dec 02, 2022 25.36 26.00 25.34 25.87 4,947,434 +0.20(+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.