Skip to main content

Ally Financial (NY: ALLY )

26.86 -0.19 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 27.04 27.23 26.68 26.86 3,562,262 -0.19(-0.70%)
Sep 21, 2023 27.37 27.46 27.03 27.05 5,331,837 -0.56(-2.03%)
Sep 20, 2023 28.63 28.69 27.58 27.61 3,325,252 -0.78(-2.75%)
Sep 19, 2023 28.70 28.82 28.27 28.39 3,103,620 -0.18(-0.63%)
Sep 18, 2023 28.63 28.79 28.30 28.57 4,286,749 -0.53(-1.82%)
Sep 15, 2023 28.33 29.46 28.29 29.10 43,181,736 +0.60(+2.11%)
Sep 14, 2023 28.83 29.04 28.34 28.50 5,517,923 +0.15(+0.53%)
Sep 13, 2023 28.93 29.03 28.08 28.35 5,471,355 -0.36(-1.25%)
Sep 12, 2023 28.63 29.09 28.29 28.71 5,115,357 +0.35(+1.23%)
Sep 11, 2023 28.25 28.58 28.09 28.36 4,419,405 +0.38(+1.36%)
Sep 08, 2023 27.43 28.37 27.15 27.98 4,445,336 +0.65(+2.38%)
Sep 07, 2023 27.69 27.87 27.09 27.33 5,296,945 -0.67(-2.39%)
Sep 06, 2023 28.19 28.76 27.64 28.00 4,967,595 -0.44(-1.55%)
Sep 05, 2023 29.54 30.05 28.32 28.44 7,260,743 -0.50(-1.73%)
Sep 01, 2023 28.17 29.09 28.11 28.94 5,226,787 +1.25(+4.51%)
Aug 31, 2023 26.88 28.20 26.83 27.69 6,442,583 +0.74(+2.75%)
Aug 30, 2023 26.25 27.26 26.16 26.95 3,806,245 +0.68(+2.59%)
Aug 29, 2023 26.08 26.48 25.90 26.27 1,923,642 +0.27(+1.04%)
Aug 28, 2023 26.18 26.63 25.90 26.00 2,641,219 +0.08(+0.31%)
Aug 25, 2023 26.43 26.60 25.81 25.92 2,288,748 -0.54(-2.04%)
Aug 24, 2023 25.98 26.58 25.88 26.46 3,359,735 +0.18(+0.68%)
Aug 23, 2023 26.14 26.37 25.91 26.28 1,562,307 +0.27(+1.04%)
Aug 22, 2023 27.15 27.36 25.99 26.01 3,392,230 -1.14(-4.20%)
Aug 21, 2023 27.28 27.47 26.74 27.15 2,069,871 -0.08(-0.29%)
Aug 18, 2023 26.50 27.27 26.38 27.23 2,685,991 +0.32(+1.19%)
Aug 17, 2023 27.16 27.39 26.79 26.91 2,633,608 -0.02(-0.07%)
Aug 16, 2023 27.32 27.61 26.88 26.93 2,377,696 -0.44(-1.61%)
Aug 15, 2023 27.79 27.83 27.32 27.37 3,464,729 -0.93(-3.29%)
Aug 14, 2023 28.50 28.56 28.07 28.30 2,427,494 -0.52(-1.80%)
Aug 11, 2023 28.51 28.96 28.50 28.82 1,728,203 +0.09(+0.31%)
Aug 10, 2023 29.22 29.50 28.57 28.73 3,353,667 -0.17(-0.59%)
Aug 09, 2023 29.39 29.47 28.90 28.90 1,890,641 -0.62(-2.10%)
Aug 08, 2023 28.46 29.65 28.43 29.52 3,585,734 +0.22(+0.75%)
Aug 07, 2023 29.32 29.70 29.05 29.30 2,972,301 +0.04(+0.14%)
Aug 04, 2023 28.61 29.72 28.54 29.26 3,972,445 +0.63(+2.20%)
Aug 03, 2023 29.02 29.10 28.46 28.63 2,846,034 -0.52(-1.78%)
Aug 02, 2023 29.94 29.94 28.62 29.15 3,872,045 -1.27(-4.17%)
Aug 01, 2023 30.29 30.49 29.68 30.42 3,549,023 -0.12(-0.39%)
Jul 31, 2023 29.87 30.55 29.85 30.54 3,844,481 +0.89(+3.00%)
Jul 28, 2023 29.56 29.93 29.17 29.65 3,740,296 +0.61(+2.11%)
Jul 27, 2023 29.20 29.78 28.97 29.04 3,671,451 +0.11(+0.38%)
Jul 26, 2023 28.67 29.25 28.60 28.93 3,372,096 +0.33(+1.14%)
Jul 25, 2023 29.22 29.32 28.56 28.60 2,949,191 -0.71(-2.43%)
Jul 24, 2023 28.58 29.31 28.41 29.31 3,495,444 +0.90(+3.17%)
Jul 21, 2023 28.93 29.03 28.09 28.41 3,704,674 -0.27(-0.93%)
Jul 20, 2023 28.96 29.13 27.99 28.68 7,170,705 -0.68(-2.33%)
Jul 19, 2023 27.92 29.50 26.98 29.36 9,515,524 +1.50(+5.40%)
Jul 18, 2023 27.52 28.39 27.46 27.86 6,405,961 +0.53(+1.96%)
Jul 17, 2023 26.99 27.45 26.90 27.32 4,804,309 +0.11(+0.40%)
Jul 14, 2023 28.37 28.38 27.20 27.21 2,943,039 -0.90(-3.20%)
Jul 13, 2023 27.72 28.14 27.43 28.12 3,607,998 +0.34(+1.21%)
Jul 12, 2023 27.85 28.33 27.65 27.78 3,845,165 +0.57(+2.11%)
Jul 11, 2023 26.92 27.41 26.70 27.20 5,152,059 +0.58(+2.19%)
Jul 10, 2023 26.33 26.88 26.30 26.62 3,150,146 +0.26(+0.98%)
Jul 07, 2023 26.03 26.73 26.03 26.36 3,405,998 +0.34(+1.29%)
Jul 06, 2023 26.19 26.24 25.59 26.03 3,210,439 -0.59(-2.23%)
Jul 05, 2023 26.77 27.18 26.56 26.62 2,002,447 -0.48(-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.