Skip to main content

Ally Financial (NY: ALLY )

28.18 +0.54 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 27.67 28.55 27.56 28.18 3,319,924 +0.54(+1.95%)
Jun 05, 2023 27.90 28.29 27.46 27.64 3,901,703 -0.58(-2.06%)
Jun 02, 2023 27.69 28.57 27.56 28.22 6,679,476 +1.10(+4.06%)
Jun 01, 2023 26.91 27.42 26.36 27.12 3,086,749 +0.45(+1.69%)
May 31, 2023 26.67 27.08 26.20 26.67 6,734,840 -0.38(-1.40%)
May 30, 2023 26.84 27.16 26.47 27.05 4,704,167 +0.43(+1.62%)
May 26, 2023 26.37 26.72 26.06 26.62 2,063,857 +0.32(+1.22%)
May 25, 2023 26.41 26.65 25.99 26.30 2,693,079 -0.19(-0.72%)
May 24, 2023 26.63 26.93 26.25 26.49 2,213,323 -0.45(-1.67%)
May 23, 2023 26.92 27.48 26.83 26.94 3,667,010 +0.06(+0.22%)
May 22, 2023 26.64 26.97 26.27 26.88 2,916,423 +0.45(+1.70%)
May 19, 2023 27.14 27.21 26.19 26.43 5,551,059 -0.85(-3.12%)
May 18, 2023 26.17 27.30 26.10 27.28 4,849,771 +1.15(+4.40%)
May 17, 2023 25.46 26.34 25.27 26.13 3,579,900 +1.06(+4.23%)
May 16, 2023 25.45 25.80 25.02 25.07 3,851,791 -0.49(-1.92%)
May 15, 2023 25.22 25.74 25.05 25.56 2,877,668 +0.49(+1.95%)
May 12, 2023 25.49 25.50 24.77 25.07 2,941,840 -0.22(-0.87%)
May 11, 2023 24.96 25.39 24.79 25.29 3,175,830 -0.02(-0.08%)
May 10, 2023 25.88 26.01 25.04 25.31 4,929,298 +0.03(+0.12%)
May 09, 2023 24.60 25.45 24.57 25.28 2,777,394 +0.22(+0.88%)
May 08, 2023 25.50 25.54 24.91 25.06 3,836,010 -0.26(-1.03%)
May 05, 2023 25.09 25.36 24.70 25.32 4,806,846 +0.99(+4.07%)
May 04, 2023 24.45 24.68 23.72 24.33 6,320,135 -0.58(-2.33%)
May 03, 2023 25.27 25.76 24.80 24.91 4,618,807 -0.18(-0.72%)
May 02, 2023 25.95 25.95 24.48 25.09 5,220,587 -0.94(-3.61%)
May 01, 2023 26.33 26.57 26.00 26.03 2,345,943 -0.35(-1.33%)
Apr 28, 2023 25.57 26.52 25.42 26.38 3,269,530 +0.68(+2.65%)
Apr 27, 2023 25.81 25.90 25.31 25.70 4,284,059 +0.16(+0.62%)
Apr 26, 2023 25.53 25.87 25.22 25.54 2,859,169 +0.26(+1.02%)
Apr 25, 2023 25.43 25.92 25.26 25.28 4,744,429 -0.52(-2.03%)
Apr 24, 2023 25.91 26.01 25.19 25.81 4,328,760 +0.25(+0.97%)
Apr 21, 2023 25.79 25.95 25.20 25.56 7,146,169 -0.51(-1.97%)
Apr 20, 2023 26.60 26.67 25.61 26.08 7,772,195 -1.06(-3.90%)
Apr 19, 2023 26.58 27.55 25.80 27.13 7,711,322 +0.59(+2.23%)
Apr 18, 2023 26.67 26.82 26.31 26.54 10,251,108 -0.24(-0.89%)
Apr 17, 2023 26.12 26.88 26.02 26.78 5,023,745 +0.25(+0.93%)
Apr 14, 2023 26.90 27.14 26.13 26.53 3,911,326 +0.32(+1.21%)
Apr 13, 2023 26.08 26.33 25.83 26.21 4,589,169 +0.15(+0.57%)
Apr 12, 2023 27.09 27.24 25.73 26.07 6,871,270 -0.81(-3.02%)
Apr 11, 2023 26.36 26.98 26.12 26.88 5,024,894 +0.88(+3.38%)
Apr 10, 2023 25.63 26.19 25.38 26.00 4,238,355 +0.24(+0.92%)
Apr 06, 2023 25.49 26.09 25.27 25.76 5,028,846 +0.50(+2.00%)
Apr 05, 2023 25.03 25.41 24.84 25.26 4,614,281 -0.31(-1.20%)
Apr 04, 2023 25.55 25.63 24.88 25.56 7,492,903 +0.49(+1.97%)
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.