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 (%)
Jul 31, 2023 29.26 29.93 29.24 29.92 3,924,703 +0.87(+3.00%)
Jul 28, 2023 28.96 29.32 28.58 29.04 3,818,344 +0.60(+2.11%)
Jul 27, 2023 28.61 29.17 28.38 28.44 3,748,063 +0.11(+0.38%)
Jul 26, 2023 28.08 28.65 28.02 28.34 3,442,461 +0.32(+1.14%)
Jul 25, 2023 28.63 28.72 27.97 28.02 3,010,731 -0.70(-2.43%)
Jul 24, 2023 28.00 28.71 27.83 28.71 3,568,383 +0.88(+3.17%)
Jul 21, 2023 28.34 28.43 27.51 27.83 3,781,979 -0.26(-0.93%)
Jul 20, 2023 28.37 28.53 27.42 28.09 7,320,335 -0.67(-2.33%)
Jul 19, 2023 27.35 28.89 26.43 28.76 9,714,083 +1.47(+5.40%)
Jul 18, 2023 26.96 27.81 26.90 27.29 6,539,633 +0.52(+1.96%)
Jul 17, 2023 26.44 26.89 26.35 26.77 4,904,560 +0.11(+0.40%)
Jul 14, 2023 27.79 27.80 26.65 26.66 3,004,451 -0.88(-3.20%)
Jul 13, 2023 27.15 27.56 26.87 27.54 3,683,285 +0.33(+1.21%)
Jul 12, 2023 27.28 27.75 27.08 27.21 3,925,402 +0.56(+2.11%)
Jul 11, 2023 26.37 26.85 26.15 26.65 5,259,566 +0.57(+2.19%)
Jul 10, 2023 25.80 26.33 25.77 26.08 3,215,879 +0.25(+0.98%)
Jul 07, 2023 25.49 26.18 25.49 25.82 3,477,071 +0.33(+1.29%)
Jul 06, 2023 25.65 25.71 25.07 25.49 3,277,430 -0.58(-2.23%)
Jul 05, 2023 26.22 26.62 26.01 26.08 2,044,232 -0.48(-1.79%)
Jul 03, 2023 26.29 26.76 26.22 26.55 1,564,797 +0.36(+1.37%)
Jun 30, 2023 26.55 26.55 25.96 26.19 2,771,811 +0.09(+0.33%)
Jun 29, 2023 26.43 26.45 25.94 26.11 4,395,037 -0.09(-0.33%)
Jun 28, 2023 25.48 26.23 25.32 26.19 5,529,778 +0.42(+1.62%)
Jun 27, 2023 25.00 25.78 24.96 25.78 3,792,211 +0.78(+3.10%)
Jun 26, 2023 25.62 26.12 24.98 25.00 5,140,577 -0.57(-2.24%)
Jun 23, 2023 25.65 25.89 25.43 25.57 7,268,680 -0.49(-1.90%)
Jun 22, 2023 26.40 26.45 25.69 26.07 3,939,953 -0.54(-2.04%)
Jun 21, 2023 26.91 26.95 26.53 26.61 5,021,425 -0.35(-1.29%)
Jun 20, 2023 27.21 27.34 26.79 26.96 6,188,010 -0.55(-2.01%)
Jun 16, 2023 27.90 27.91 27.37 27.51 6,136,384 -0.30(-1.08%)
Jun 15, 2023 27.23 28.01 26.99 27.81 4,580,969 +0.30(+1.09%)
Jun 14, 2023 28.08 28.37 27.15 27.51 5,179,745 -0.53(-1.90%)
Jun 13, 2023 27.31 28.19 27.21 28.05 4,493,753 +0.93(+3.43%)
Jun 12, 2023 26.86 27.43 26.77 27.11 3,498,269 -0.04(-0.14%)
Jun 09, 2023 27.63 27.67 27.10 27.15 3,052,441 -0.39(-1.41%)
Jun 08, 2023 27.64 27.85 27.39 27.54 3,954,040 -0.13(-0.46%)
Jun 07, 2023 27.48 27.87 27.29 27.67 4,568,771 +0.34(+1.24%)
Jun 06, 2023 26.83 27.69 26.73 27.33 3,423,492 +0.52(+1.95%)
Jun 05, 2023 27.06 27.43 26.63 26.80 4,023,420 -0.56(-2.06%)
Jun 02, 2023 26.85 27.71 26.73 27.37 6,887,848 +1.07(+4.06%)
Jun 01, 2023 26.10 26.59 25.56 26.30 3,183,043 +0.44(+1.69%)
May 31, 2023 25.86 26.26 25.41 25.86 6,944,940 -0.37(-1.40%)
May 30, 2023 26.03 26.33 25.67 26.23 4,850,918 +0.42(+1.62%)
May 26, 2023 25.57 25.91 25.27 25.81 2,128,241 +0.31(+1.22%)
May 25, 2023 25.61 25.84 25.20 25.50 2,777,092 -0.18(-0.72%)
May 24, 2023 25.82 26.12 25.46 25.69 2,282,369 -0.44(-1.67%)
May 23, 2023 26.11 26.65 26.02 26.12 3,781,406 +0.06(+0.22%)
May 22, 2023 25.83 26.15 25.47 26.07 3,007,403 +0.44(+1.70%)
May 19, 2023 26.32 26.39 25.40 25.63 5,724,229 -0.82(-3.12%)
May 18, 2023 25.38 26.47 25.31 26.45 5,001,064 +1.12(+4.40%)
May 17, 2023 24.69 25.54 24.51 25.34 3,691,578 +1.03(+4.23%)
May 16, 2023 24.68 25.02 24.26 24.31 3,971,951 -0.48(-1.92%)
May 15, 2023 24.46 24.96 24.29 24.79 2,967,439 +0.48(+1.95%)
May 12, 2023 24.72 24.73 24.03 24.31 3,033,613 -0.21(-0.87%)
May 11, 2023 24.20 24.62 24.04 24.52 3,274,903 -0.02(-0.08%)
May 10, 2023 25.10 25.22 24.28 24.54 5,083,072 +0.03(+0.12%)
May 09, 2023 23.86 24.68 23.83 24.52 2,864,037 +0.21(+0.88%)
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%)
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.