Skip to main content

Ally Financial (NY: ALLY )

40.53 +0.72 (+1.82%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 24.73 24.77 24.16 24.30 3,955,678 -0.25(-1.03%)
May 05, 2023 24.33 24.60 23.95 24.55 4,956,800 +0.96(+4.07%)
May 04, 2023 23.71 23.93 23.00 23.59 6,517,297 -0.56(-2.33%)
May 03, 2023 24.51 24.98 24.04 24.16 4,762,895 -0.17(-0.72%)
May 02, 2023 25.16 25.17 23.74 24.33 5,383,448 -0.91(-3.61%)
May 01, 2023 25.53 25.77 25.21 25.24 2,419,127 -0.34(-1.33%)
Apr 28, 2023 24.80 25.72 24.65 25.58 3,371,526 +0.66(+2.65%)
Apr 27, 2023 25.03 25.11 24.55 24.92 4,417,705 +0.15(+0.62%)
Apr 26, 2023 24.76 25.09 24.45 24.77 2,948,364 +0.25(+1.02%)
Apr 25, 2023 24.66 25.13 24.49 24.52 4,892,436 -0.51(-2.03%)
Apr 24, 2023 25.12 25.22 24.42 25.03 4,463,800 +0.24(+0.97%)
Apr 21, 2023 25.01 25.16 24.43 24.79 7,369,101 -0.50(-1.97%)
Apr 20, 2023 25.79 25.86 24.84 25.29 8,014,656 -1.03(-3.90%)
Apr 19, 2023 25.78 26.71 25.02 26.31 7,951,885 +0.58(+2.23%)
Apr 18, 2023 25.86 26.01 25.51 25.74 10,570,901 -0.23(-0.89%)
Apr 17, 2023 25.33 26.06 25.23 25.97 5,180,466 +0.24(+0.93%)
Apr 14, 2023 26.08 26.32 25.34 25.73 4,033,344 +0.31(+1.21%)
Apr 13, 2023 25.29 25.53 25.05 25.42 4,732,332 +0.14(+0.57%)
Apr 12, 2023 26.27 26.42 24.95 25.28 7,085,626 -0.79(-3.02%)
Apr 11, 2023 25.56 26.16 25.33 26.06 5,181,651 +0.85(+3.38%)
Apr 10, 2023 24.86 25.40 24.62 25.21 4,370,574 +0.23(+0.92%)
Apr 06, 2023 24.72 25.30 24.50 24.98 5,185,726 +0.49(+2.00%)
Apr 05, 2023 24.27 24.64 24.09 24.49 4,758,228 -0.30(-1.20%)
Apr 04, 2023 24.78 24.86 24.13 24.79 7,726,652 +0.48(+1.97%)
Apr 03, 2023 24.55 24.79 23.94 24.31 4,303,878 -0.12(-0.51%)
Mar 31, 2023 24.28 24.48 23.99 24.43 3,227,129 +0.34(+1.39%)
Mar 30, 2023 24.22 24.49 23.69 24.10 5,818,694 +0.19(+0.80%)
Mar 29, 2023 23.54 23.96 23.44 23.91 3,175,904 +0.68(+2.93%)
Mar 28, 2023 23.24 23.46 22.98 23.23 6,037,595 +0.01(+0.04%)
Mar 27, 2023 24.13 24.28 23.13 23.22 6,894,871 +0.00(+0.00%)
Mar 24, 2023 22.69 23.27 22.33 23.22 6,981,707 +0.20(+0.87%)
Mar 23, 2023 23.53 24.19 22.52 23.02 7,725,593 -0.52(-2.20%)
Mar 22, 2023 24.17 24.92 23.46 23.53 9,596,553 -0.72(-2.96%)
Mar 21, 2023 23.48 24.73 23.48 24.25 13,238,755 +1.73(+7.66%)
Mar 20, 2023 21.78 23.71 21.76 22.53 20,066,834 +1.16(+5.43%)
Mar 17, 2023 21.95 22.02 21.10 21.37 10,932,612 -1.10(-4.91%)
Mar 16, 2023 21.93 23.12 21.39 22.47 11,257,740 -0.09(-0.38%)
Mar 15, 2023 21.33 22.59 20.69 22.55 15,809,815 +0.46(+2.08%)
Mar 14, 2023 23.95 25.05 21.74 22.09 19,371,682 +0.00(+0.00%)
Mar 13, 2023 23.56 23.56 21.11 22.09 28,900,904 -2.66(-10.73%)
Mar 10, 2023 25.61 25.74 24.09 24.75 14,364,253 -1.50(-5.70%)
Mar 09, 2023 28.10 28.23 26.21 26.25 8,962,187 -1.97(-7.00%)
Mar 08, 2023 28.22 28.52 27.97 28.22 2,862,639 +0.02(+0.07%)
Mar 07, 2023 28.77 29.07 28.13 28.20 3,452,876 -0.61(-2.13%)
Mar 06, 2023 29.30 29.52 28.66 28.81 3,866,647 -0.45(-1.54%)
Mar 03, 2023 29.26 29.41 28.87 29.26 3,460,338 +0.32(+1.09%)
Mar 02, 2023 28.41 29.09 28.21 28.95 3,450,933 +0.12(+0.43%)
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.