Skip to main content

Ally Financial (NY: ALLY )

36.21 +0.21 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 36.13 36.42 35.82 36.21 3,047,184 +0.21(+0.58%)
Feb 22, 2024 36.32 36.66 35.73 36.00 3,854,412 -0.30(-0.83%)
Feb 21, 2024 36.17 36.45 35.70 36.30 2,892,050 -0.39(-1.06%)
Feb 20, 2024 35.55 37.20 35.55 36.69 6,384,926 +0.71(+1.97%)
Feb 16, 2024 36.44 36.60 35.95 35.98 2,456,178 -0.83(-2.25%)
Feb 15, 2024 36.44 37.17 36.40 36.81 3,577,875 +0.77(+2.14%)
Feb 14, 2024 35.84 36.15 35.51 36.04 3,121,069 +0.70(+1.98%)
Feb 13, 2024 35.93 35.93 34.85 35.34 4,950,537 -1.69(-4.56%)
Feb 12, 2024 36.19 37.22 36.06 37.03 3,102,883 +0.94(+2.60%)
Feb 09, 2024 36.18 36.44 35.74 36.09 2,936,175 -0.10(-0.28%)
Feb 08, 2024 36.25 36.52 35.67 36.19 3,079,314 +0.51(+1.43%)
Feb 07, 2024 36.00 36.18 34.88 35.68 4,481,906 -0.19(-0.53%)
Feb 06, 2024 35.58 35.99 35.41 35.87 4,761,715 +0.11(+0.31%)
Feb 05, 2024 35.97 35.97 35.15 35.76 3,939,154 -0.64(-1.76%)
Feb 02, 2024 36.75 36.75 35.95 36.40 4,232,011 -0.69(-1.86%)
Feb 01, 2024 37.28 37.44 36.44 37.09 4,648,856 +0.41(+1.12%)
Jan 31, 2024 36.65 37.70 36.35 36.68 4,303,427 -0.60(-1.61%)
Jan 30, 2024 37.38 37.73 37.24 37.28 2,111,213 -0.16(-0.42%)
Jan 29, 2024 37.28 37.48 36.78 37.44 2,821,802 +0.12(+0.32%)
Jan 26, 2024 36.70 37.59 36.67 37.32 3,172,982 +0.71(+1.95%)
Jan 25, 2024 36.46 36.72 36.05 36.61 4,478,000 +0.42(+1.15%)
Jan 24, 2024 36.66 36.81 35.96 36.19 3,972,093 -0.07(-0.19%)
Jan 23, 2024 36.21 36.48 35.69 36.26 4,645,709 +0.23(+0.63%)
Jan 22, 2024 35.71 36.43 35.61 36.03 9,139,977 +0.74(+2.11%)
Jan 19, 2024 32.74 35.59 32.54 35.29 12,518,052 +3.41(+10.71%)
Jan 18, 2024 32.31 32.35 31.52 31.87 7,537,577 -0.42(-1.29%)
Jan 17, 2024 32.19 32.47 32.05 32.29 3,820,324 -0.49(-1.48%)
Jan 16, 2024 32.44 32.85 32.12 32.78 3,036,782 +0.01(+0.03%)
Jan 12, 2024 33.39 33.58 32.60 32.77 3,391,170 -0.55(-1.64%)
Jan 11, 2024 33.50 33.50 32.95 33.31 3,042,552 -0.38(-1.12%)
Jan 10, 2024 33.73 33.90 33.35 33.69 3,444,273 -0.16(-0.47%)
Jan 09, 2024 33.96 34.30 33.77 33.85 4,100,797 -0.60(-1.73%)
Jan 08, 2024 34.62 35.06 34.35 34.44 4,153,604 -0.46(-1.31%)
Jan 05, 2024 33.38 35.16 33.06 34.90 5,692,301 +0.90(+2.66%)
Jan 04, 2024 34.57 34.78 33.87 34.00 3,766,055 -0.38(-1.10%)
Jan 03, 2024 34.37 34.91 33.94 34.37 4,756,238 -0.70(-2.01%)
Jan 02, 2024 34.42 35.22 34.32 35.08 4,735,246 +0.44(+1.26%)
Dec 29, 2023 34.66 34.79 34.39 34.64 3,692,991 -0.20(-0.57%)
Dec 28, 2023 34.52 34.86 34.39 34.84 1,738,171 +0.26(+0.75%)
Dec 27, 2023 34.40 34.59 34.14 34.58 2,261,841 +0.17(+0.49%)
Dec 26, 2023 34.07 34.53 33.88 34.41 1,841,303 +0.37(+1.08%)
Dec 22, 2023 34.12 34.35 33.71 34.05 1,824,472 +0.05(+0.15%)
Dec 21, 2023 34.16 34.55 33.82 34.00 3,760,405 +0.39(+1.15%)
Dec 20, 2023 34.25 35.15 33.49 33.61 6,470,752 -0.86(-2.50%)
Dec 19, 2023 33.78 34.56 33.54 34.47 4,668,014 +0.70(+2.09%)
Dec 18, 2023 34.65 34.65 33.74 33.77 4,246,968 -0.83(-2.41%)
Dec 15, 2023 34.35 34.89 34.03 34.60 7,503,422 +0.10(+0.29%)
Dec 14, 2023 33.33 34.63 33.27 34.50 8,615,369 +2.26(+7.02%)
Dec 13, 2023 30.03 32.30 29.86 32.24 6,578,887 +2.48(+8.33%)
Dec 12, 2023 29.69 30.09 29.45 29.76 2,911,475 -0.02(-0.07%)
Dec 11, 2023 29.59 30.07 29.46 29.78 3,523,939 -0.06(-0.20%)
Dec 08, 2023 29.17 29.95 28.82 29.84 5,439,422 +0.70(+2.42%)
Dec 07, 2023 29.52 29.52 28.95 29.14 6,868,607 -0.18(-0.61%)
Dec 06, 2023 30.85 31.46 29.21 29.31 8,244,038 -1.25(-4.09%)
Dec 05, 2023 30.16 30.73 29.85 30.56 3,698,716 +0.03(+0.10%)
Dec 04, 2023 30.29 30.98 30.12 30.53 3,908,850 -0.08(-0.26%)
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.