Skip to main content

Ally Financial (NY: ALLY )

38.35 -0.51 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.40 34.52 34.13 34.38 3,721,501 -0.20(-0.57%)
Dec 28, 2023 34.26 34.59 34.13 34.57 1,751,590 +0.26(+0.75%)
Dec 27, 2023 34.14 34.33 33.88 34.32 2,279,302 +0.17(+0.49%)
Dec 26, 2023 33.80 34.26 33.62 34.15 1,855,518 +0.36(+1.08%)
Dec 22, 2023 33.85 34.09 33.46 33.79 1,838,557 +0.05(+0.15%)
Dec 21, 2023 33.89 34.29 33.56 33.74 3,789,435 +0.38(+1.15%)
Dec 20, 2023 33.99 34.88 33.23 33.35 6,520,706 -0.86(-2.50%)
Dec 19, 2023 33.52 34.30 33.28 34.21 4,704,051 +0.70(+2.09%)
Dec 18, 2023 34.39 34.39 33.48 33.51 4,279,755 -0.83(-2.41%)
Dec 15, 2023 34.09 34.62 33.77 34.34 7,561,349 +0.10(+0.29%)
Dec 14, 2023 33.08 34.37 33.02 34.24 8,681,880 +2.24(+7.02%)
Dec 13, 2023 29.80 32.05 29.63 31.99 6,629,676 +2.46(+8.33%)
Dec 12, 2023 29.46 29.86 29.22 29.53 2,933,951 -0.02(-0.07%)
Dec 11, 2023 29.37 29.84 29.24 29.55 3,551,144 -0.06(-0.20%)
Dec 08, 2023 28.94 29.72 28.60 29.61 5,481,415 +0.70(+2.42%)
Dec 07, 2023 29.30 29.30 28.73 28.91 6,921,632 -0.18(-0.61%)
Dec 06, 2023 30.62 31.22 28.99 29.09 8,307,682 -1.24(-4.09%)
Dec 05, 2023 29.93 30.50 29.62 30.33 3,727,270 +0.03(+0.10%)
Dec 04, 2023 30.05 30.74 29.89 30.30 3,939,026 -0.08(-0.26%)
Dec 01, 2023 28.75 30.43 28.70 30.38 5,355,249 +1.61(+5.61%)
Nov 30, 2023 28.56 29.17 28.53 28.76 6,103,499 +0.57(+2.03%)
Nov 29, 2023 27.73 28.50 27.56 28.19 5,419,419 +0.73(+2.65%)
Nov 28, 2023 26.36 27.48 26.09 27.47 5,603,124 +1.12(+4.26%)
Nov 27, 2023 26.46 26.58 26.30 26.34 2,754,798 -0.44(-1.65%)
Nov 24, 2023 26.74 26.91 26.55 26.79 959,367 +0.11(+0.41%)
Nov 22, 2023 26.71 26.92 26.49 26.68 2,484,190 +0.17(+0.63%)
Nov 21, 2023 26.98 27.07 26.41 26.51 3,627,957 -0.68(-2.50%)
Nov 20, 2023 27.02 27.28 26.82 27.19 1,997,621 +0.11(+0.40%)
Nov 17, 2023 27.03 27.19 26.75 27.08 3,036,385 +0.34(+1.29%)
Nov 16, 2023 27.22 27.36 26.56 26.74 3,104,315 -0.52(-1.91%)
Nov 15, 2023 26.68 27.50 26.64 27.26 3,930,716 +0.64(+2.40%)
Nov 14, 2023 26.02 27.23 26.02 26.62 5,708,294 +1.56(+6.21%)
Nov 13, 2023 25.04 25.36 24.84 25.06 3,233,553 -0.07(-0.27%)
Nov 10, 2023 25.39 25.39 24.76 25.13 3,434,871 -0.14(-0.55%)
Nov 09, 2023 25.82 25.87 25.21 25.27 4,052,537 -0.48(-1.87%)
Nov 08, 2023 25.88 25.95 25.54 25.75 4,817,150 -0.18(-0.68%)
Nov 07, 2023 25.93 26.01 25.71 25.93 3,734,518 -0.19(-0.72%)
Nov 06, 2023 26.73 26.86 25.83 26.12 3,218,098 -0.60(-2.25%)
Nov 03, 2023 26.17 27.04 26.15 26.72 5,718,452 +1.16(+4.55%)
Nov 02, 2023 24.33 25.61 24.33 25.56 5,043,337 +1.63(+6.83%)
Nov 01, 2023 23.76 24.16 23.59 23.92 5,317,419 +0.11(+0.45%)
Oct 31, 2023 23.27 24.00 23.15 23.81 5,797,409 +0.59(+2.54%)
Oct 30, 2023 23.10 23.39 22.81 23.22 3,532,724 +0.35(+1.53%)
Oct 27, 2023 23.00 23.36 22.77 22.87 4,390,351 -0.02(-0.08%)
Oct 26, 2023 22.79 23.13 22.61 22.89 4,446,846 +0.11(+0.47%)
Oct 25, 2023 21.91 22.82 21.91 22.79 5,879,688 +0.66(+2.99%)
Oct 24, 2023 22.76 23.02 22.12 22.12 4,720,302 -0.52(-2.32%)
Oct 23, 2023 23.16 23.47 22.64 22.65 6,935,949 -0.73(-3.12%)
Oct 20, 2023 23.68 23.84 23.26 23.38 5,436,885 -0.55(-2.32%)
Oct 19, 2023 24.63 24.72 23.90 23.93 7,814,256 -0.97(-3.90%)
Oct 18, 2023 24.62 25.71 23.89 24.90 8,447,276 +0.21(+0.87%)
Oct 17, 2023 24.13 25.03 24.13 24.69 8,482,925 +0.26(+1.07%)
Oct 16, 2023 24.20 24.57 23.94 24.43 4,152,845 +0.53(+2.24%)
Oct 13, 2023 24.15 24.39 23.66 23.89 3,354,953 -0.10(-0.41%)
Oct 12, 2023 24.79 24.82 23.83 23.99 5,529,124 -0.71(-2.87%)
Oct 11, 2023 24.29 24.92 23.82 24.70 8,301,955 -0.53(-2.12%)
Oct 10, 2023 25.05 25.59 24.98 25.23 4,442,830 +0.49(+1.96%)
Oct 09, 2023 24.28 24.92 24.26 24.75 2,836,277 +0.21(+0.87%)
Oct 06, 2023 24.08 24.73 23.68 24.53 4,073,749 +0.11(+0.44%)
Oct 05, 2023 23.95 24.54 23.85 24.43 4,664,616 +0.26(+1.09%)
Oct 04, 2023 24.24 24.41 23.69 24.17 3,666,290 +0.02(+0.08%)
Oct 03, 2023 24.75 24.87 24.07 24.15 4,977,607 -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.