Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 27.20 28.09 27.14 27.94 5,413,125 +1.21(+4.51%)
Aug 31, 2023 25.95 27.22 25.91 26.74 6,672,265 +0.71(+2.75%)
Aug 30, 2023 25.35 26.32 25.25 26.02 3,941,940 +0.66(+2.59%)
Aug 29, 2023 25.18 25.56 25.01 25.37 1,992,221 +0.26(+1.04%)
Aug 28, 2023 25.28 25.71 25.01 25.11 2,735,380 +0.08(+0.31%)
Aug 25, 2023 25.52 25.68 24.92 25.03 2,370,343 -0.52(-2.04%)
Aug 24, 2023 25.09 25.66 24.99 25.55 3,479,511 +0.17(+0.68%)
Aug 23, 2023 25.24 25.46 25.02 25.38 1,618,004 +0.26(+1.04%)
Aug 22, 2023 26.22 26.42 25.10 25.11 3,513,165 -1.10(-4.20%)
Aug 21, 2023 26.34 26.52 25.82 26.22 2,143,663 -0.08(-0.29%)
Aug 18, 2023 25.59 26.33 25.47 26.29 2,781,748 +0.31(+1.19%)
Aug 17, 2023 26.23 26.45 25.87 25.98 2,727,498 -0.02(-0.07%)
Aug 16, 2023 26.38 26.66 25.95 26.00 2,462,462 -0.42(-1.61%)
Aug 15, 2023 26.83 26.87 26.38 26.43 3,588,249 -0.90(-3.29%)
Aug 14, 2023 27.52 27.58 27.10 27.33 2,514,035 -0.50(-1.80%)
Aug 11, 2023 27.53 27.96 27.52 27.83 1,789,814 +0.09(+0.31%)
Aug 10, 2023 28.21 28.49 27.58 27.74 3,473,227 -0.16(-0.59%)
Aug 09, 2023 28.38 28.46 27.91 27.91 1,958,043 -0.60(-2.10%)
Aug 08, 2023 27.48 28.63 27.45 28.50 3,713,568 +0.21(+0.75%)
Aug 07, 2023 28.31 28.68 28.05 28.29 3,078,265 +0.04(+0.14%)
Aug 04, 2023 27.63 28.70 27.56 28.25 4,114,065 +0.61(+2.20%)
Aug 03, 2023 28.02 28.10 27.48 27.64 2,947,497 -0.50(-1.78%)
Aug 02, 2023 28.91 28.91 27.64 28.15 4,010,086 -1.23(-4.17%)
Aug 01, 2023 29.25 29.44 28.66 29.37 3,675,548 -0.12(-0.39%)
Jul 31, 2023 28.84 29.50 28.82 29.49 3,981,539 +0.86(+3.00%)
Jul 28, 2023 28.54 28.90 28.17 28.63 3,873,640 +0.59(+2.11%)
Jul 27, 2023 28.20 28.75 27.97 28.04 3,802,341 +0.11(+0.38%)
Jul 26, 2023 27.68 28.24 27.62 27.93 3,492,314 +0.32(+1.14%)
Jul 25, 2023 28.22 28.31 27.57 27.62 3,054,332 -0.69(-2.43%)
Jul 24, 2023 27.60 28.30 27.43 28.30 3,620,060 +0.87(+3.17%)
Jul 21, 2023 27.93 28.03 27.12 27.43 3,836,749 -0.26(-0.93%)
Jul 20, 2023 27.96 28.12 27.03 27.69 7,426,346 -0.66(-2.33%)
Jul 19, 2023 26.96 28.48 26.05 28.35 9,854,760 +1.45(+5.40%)
Jul 18, 2023 26.57 27.41 26.52 26.90 6,634,339 +0.52(+1.96%)
Jul 17, 2023 26.06 26.50 25.97 26.38 4,975,586 +0.11(+0.40%)
Jul 14, 2023 27.40 27.41 26.27 26.28 3,047,961 -0.87(-3.20%)
Jul 13, 2023 26.77 27.17 26.49 27.15 3,736,626 +0.32(+1.21%)
Jul 12, 2023 26.89 27.35 26.69 26.82 3,982,248 +0.55(+2.11%)
Jul 11, 2023 25.99 26.46 25.78 26.27 5,335,734 +0.56(+2.19%)
Jul 10, 2023 25.43 25.96 25.40 25.70 3,262,451 +0.25(+0.98%)
Jul 07, 2023 25.13 25.81 25.13 25.46 3,527,425 +0.32(+1.29%)
Jul 06, 2023 25.28 25.34 24.71 25.13 3,324,893 -0.57(-2.23%)
Jul 05, 2023 25.85 26.24 25.64 25.70 2,073,836 -0.47(-1.79%)
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.