Skip to main content

Ally Financial (NY: ALLY )

29.34 +0.70 (+2.43%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 28.17 28.95 28.00 28.64 5,334,970 +0.74(+2.65%)
Nov 28, 2023 26.78 27.92 26.50 27.90 5,515,813 +1.14(+4.26%)
Nov 27, 2023 26.88 27.00 26.71 26.76 2,711,871 -0.45(-1.65%)
Nov 24, 2023 27.16 27.34 26.97 27.21 944,418 +0.11(+0.41%)
Nov 22, 2023 27.13 27.34 26.91 27.10 2,445,480 +0.17(+0.63%)
Nov 21, 2023 27.41 27.50 26.82 26.93 3,571,424 -0.69(-2.50%)
Nov 20, 2023 27.45 27.71 27.24 27.62 1,966,493 +0.11(+0.40%)
Nov 17, 2023 27.46 27.62 27.17 27.51 2,989,070 +0.35(+1.29%)
Nov 16, 2023 27.65 27.79 26.98 27.16 3,055,942 -0.53(-1.91%)
Nov 15, 2023 27.10 27.93 27.06 27.69 3,869,465 +0.65(+2.40%)
Nov 14, 2023 26.43 27.66 26.43 27.04 5,619,344 +1.58(+6.21%)
Nov 13, 2023 25.44 25.76 25.23 25.46 3,183,166 -0.07(-0.27%)
Nov 10, 2023 25.79 25.79 25.16 25.53 3,381,347 -0.14(-0.55%)
Nov 09, 2023 26.23 26.28 25.61 25.67 3,989,388 -0.49(-1.87%)
Nov 08, 2023 26.29 26.36 25.94 26.16 4,742,086 -0.18(-0.68%)
Nov 07, 2023 26.34 26.42 26.11 26.34 3,676,325 -0.19(-0.72%)
Nov 06, 2023 27.15 27.29 26.24 26.53 3,167,952 -0.61(-2.25%)
Nov 03, 2023 26.58 27.47 26.56 27.14 5,629,343 +1.18(+4.55%)
Nov 02, 2023 24.72 26.02 24.71 25.96 4,964,749 +1.66(+6.83%)
Nov 01, 2023 24.14 24.54 23.96 24.30 5,234,560 +0.11(+0.45%)
Oct 31, 2023 23.64 24.38 23.52 24.19 5,707,070 +0.60(+2.54%)
Oct 30, 2023 23.46 23.76 23.17 23.59 3,477,675 +0.36(+1.53%)
Oct 27, 2023 23.36 23.73 23.13 23.23 4,321,938 -0.02(-0.09%)
Oct 26, 2023 23.16 23.50 22.97 23.25 4,377,552 +0.11(+0.47%)
Oct 25, 2023 22.26 23.18 22.26 23.15 5,788,067 +0.67(+2.99%)
Oct 24, 2023 23.12 23.38 22.47 22.47 4,646,747 -0.53(-2.32%)
Oct 23, 2023 23.53 23.84 23.00 23.01 6,827,868 -0.74(-3.12%)
Oct 20, 2023 24.05 24.22 23.62 23.75 5,352,164 -0.56(-2.32%)
Oct 19, 2023 25.02 25.11 24.28 24.31 7,692,489 -0.99(-3.90%)
Oct 18, 2023 25.01 26.12 24.27 25.30 8,315,645 +0.22(+0.87%)
Oct 17, 2023 24.51 25.42 24.51 25.08 8,350,738 +0.27(+1.07%)
Oct 16, 2023 24.59 24.96 24.32 24.81 4,088,133 +0.54(+2.24%)
Oct 13, 2023 24.53 24.77 24.03 24.27 3,302,674 -0.10(-0.41%)
Oct 12, 2023 25.18 25.21 24.21 24.37 5,442,965 -0.72(-2.87%)
Oct 11, 2023 24.68 25.32 24.19 25.09 8,172,589 -0.54(-2.12%)
Oct 10, 2023 25.45 25.99 25.38 25.63 4,373,599 +0.49(+1.96%)
Oct 09, 2023 24.67 25.32 24.65 25.14 2,792,080 +0.22(+0.87%)
Oct 06, 2023 24.46 25.13 24.05 24.92 4,010,269 +0.11(+0.44%)
Oct 05, 2023 24.33 24.93 24.23 24.81 4,591,929 +0.27(+1.09%)
Oct 04, 2023 24.63 24.79 24.06 24.55 3,609,159 +0.02(+0.08%)
Oct 03, 2023 25.14 25.26 24.45 24.53 4,900,042 -0.81(-3.20%)
Oct 02, 2023 26.25 26.34 25.21 25.34 5,449,175 -1.01(-3.82%)
Sep 29, 2023 26.45 26.82 26.27 26.34 3,248,680 +0.05(+0.19%)
Sep 28, 2023 26.08 26.43 25.86 26.30 3,584,856 +0.19(+0.72%)
Sep 27, 2023 26.08 26.22 25.62 26.11 4,012,969 +0.20(+0.76%)
Sep 26, 2023 26.18 26.50 25.80 25.91 3,384,801 -0.46(-1.76%)
Sep 25, 2023 26.33 26.58 26.35 26.37 3,547,719 -0.15(-0.56%)
Sep 22, 2023 26.70 26.89 26.34 26.52 3,607,564 -0.19(-0.70%)
Sep 21, 2023 27.03 27.12 26.69 26.71 5,399,643 -0.55(-2.03%)
Sep 20, 2023 28.27 28.33 27.23 27.26 3,367,540 -0.77(-2.75%)
Sep 19, 2023 28.34 28.46 27.92 28.03 3,143,089 -0.18(-0.63%)
Sep 18, 2023 28.27 28.43 27.94 28.21 4,341,264 -0.52(-1.82%)
Sep 15, 2023 27.97 29.09 27.93 28.73 43,730,888 +0.59(+2.11%)
Sep 14, 2023 28.47 28.68 27.99 28.14 5,588,096 +0.15(+0.53%)
Sep 13, 2023 28.57 28.67 27.73 27.99 5,540,935 -0.36(-1.25%)
Sep 12, 2023 28.27 28.72 27.93 28.35 5,180,410 +0.35(+1.23%)
Sep 11, 2023 27.90 28.22 27.74 28.00 4,475,607 +0.38(+1.36%)
Sep 08, 2023 27.09 28.01 26.81 27.63 4,501,868 +0.64(+2.38%)
Sep 07, 2023 27.34 27.52 26.74 26.99 5,364,307 -0.66(-2.39%)
Sep 06, 2023 27.84 28.40 27.29 27.65 5,030,769 -0.43(-1.55%)
Sep 05, 2023 29.17 29.67 27.96 28.08 7,353,080 -0.49(-1.73%)
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.