Ally Financial (NY: ALLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	34.48	34.88	34.03	34.82	3,265,009	+0.20(+0.58%)
Sep 25, 2024	34.20	34.78	34.06	34.62	3,993,692	+0.44(+1.29%)
Sep 24, 2024	34.13	34.29	33.74	34.18	3,554,077	+0.19(+0.56%)
Sep 23, 2024	34.51	35.12	33.97	33.99	3,924,299	-0.49(-1.42%)
Sep 20, 2024	34.92	35.05	34.24	34.48	4,589,600	-0.48(-1.37%)
Sep 19, 2024	34.61	35.22	34.19	34.96	5,480,449	+0.91(+2.67%)
Sep 18, 2024	33.74	34.86	33.70	34.05	6,084,807	+0.29(+0.86%)
Sep 17, 2024	33.23	34.69	33.23	33.76	5,275,817	+0.73(+2.21%)
Sep 16, 2024	32.51	33.58	32.51	33.03	5,514,044	+0.06(+0.18%)
Sep 13, 2024	33.00	33.71	32.64	32.97	5,233,415	+0.12(+0.37%)
Sep 12, 2024	32.69	33.20	32.28	32.85	5,787,588	-0.02(-0.06%)
Sep 11, 2024	32.32	33.29	31.98	32.87	10,084,280	+0.20(+0.61%)
Sep 10, 2024	35.41	35.80	31.95	32.67	27,128,420	-6.99(-17.62%)
Sep 09, 2024	39.82	40.12	39.47	39.66	3,676,400	+0.10(+0.25%)
Sep 06, 2024	40.90	41.27	39.06	39.56	6,049,236	-1.38(-3.37%)
Sep 05, 2024	41.91	41.91	40.58	40.94	2,649,176	-0.64(-1.54%)
Sep 04, 2024	41.86	42.41	41.37	41.58	3,271,998	-0.33(-0.79%)
Sep 03, 2024	42.82	43.12	41.73	41.91	3,342,125	-1.28(-2.96%)
Aug 30, 2024	42.62	43.22	42.45	43.19	3,637,275	+0.73(+1.72%)
Aug 29, 2024	42.76	42.86	41.82	42.46	3,884,333	-0.04(-0.09%)
Aug 28, 2024	42.63	42.95	42.21	42.50	2,417,821	-0.43(-1.00%)
Aug 27, 2024	42.68	43.18	42.52	42.93	2,303,993	+0.05(+0.12%)
Aug 26, 2024	43.77	43.86	42.79	42.88	2,483,799	-0.70(-1.61%)
Aug 23, 2024	42.34	43.59	42.02	43.58	2,043,551	+1.69(+4.03%)
Aug 22, 2024	41.77	42.18	41.52	41.89	1,357,231	+0.12(+0.29%)
Aug 21, 2024	42.25	42.39	41.41	41.77	1,522,188	-0.27(-0.64%)
Aug 20, 2024	42.58	42.77	41.98	42.04	1,663,428	-0.73(-1.71%)
Aug 19, 2024	42.03	43.01	42.03	42.77	2,061,375	+0.74(+1.76%)
Aug 16, 2024	41.34	42.06	41.34	42.03	1,925,434	+0.42(+1.01%)
Aug 15, 2024	41.84	42.33	41.06	41.61	2,370,978	+0.55(+1.34%)
Aug 14, 2024	41.34	41.34	40.53	41.06	1,535,372	+0.20(+0.49%)
Aug 13, 2024	40.64	41.14	40.14	40.86	1,590,965	+0.55(+1.36%)
Aug 12, 2024	40.77	41.02	40.19	40.31	1,577,825	-0.24(-0.59%)
Aug 09, 2024	40.57	40.80	40.19	40.55	1,322,743	+0.13(+0.32%)
Aug 08, 2024	40.00	40.60	39.72	40.42	1,602,303	+0.86(+2.17%)
Aug 07, 2024	40.83	41.33	39.55	39.56	2,292,574	-0.46(-1.15%)
Aug 06, 2024	39.42	40.77	39.07	40.02	3,299,042	+0.50(+1.27%)
Aug 05, 2024	38.42	40.18	37.90	39.52	3,289,228	-1.15(-2.83%)
Aug 02, 2024	41.54	41.54	40.13	40.67	4,032,329	-1.88(-4.42%)
Aug 01, 2024	44.89	45.10	42.10	42.55	3,011,351	-2.16(-4.83%)
Jul 31, 2024	44.58	45.16	44.19	44.71	2,971,346	+0.48(+1.08%)
Jul 30, 2024	44.18	44.95	43.93	44.23	2,067,481	+0.37(+0.84%)
Jul 29, 2024	43.93	44.01	43.40	43.87	1,465,661	+0.17(+0.39%)
Jul 26, 2024	43.64	43.95	43.35	43.70	2,001,557	+0.64(+1.48%)
Jul 25, 2024	42.06	43.67	41.89	43.06	3,044,692	+1.10(+2.63%)
Jul 24, 2024	41.77	42.55	41.69	41.96	1,969,698	-0.04(-0.09%)
Jul 23, 2024	41.51	42.50	41.32	42.00	2,278,097	+0.35(+0.83%)
Jul 22, 2024	41.61	41.94	40.86	41.65	2,050,489	+0.07(+0.17%)
Jul 19, 2024	42.15	42.38	41.49	41.58	2,263,772	-0.58(-1.37%)
Jul 18, 2024	43.14	43.57	42.13	42.16	4,894,293	-0.98(-2.28%)
Jul 17, 2024	42.23	43.92	41.61	43.14	6,699,124	-1.02(-2.32%)
Jul 16, 2024	43.41	44.20	43.21	44.16	3,968,126	+0.68(+1.55%)
Jul 15, 2024	42.97	43.85	42.96	43.49	3,534,100	+0.89(+2.10%)
Jul 12, 2024	42.15	42.64	41.88	42.59	2,413,594	+0.58(+1.37%)
Jul 11, 2024	41.83	42.36	41.62	42.02	3,204,393	+1.04(+2.55%)
Jul 10, 2024	40.78	41.16	40.47	40.98	2,485,001	+0.22(+0.54%)
Jul 09, 2024	40.07	41.40	39.95	40.76	3,504,438	+0.53(+1.31%)
Jul 08, 2024	40.26	40.75	40.11	40.23	2,304,937	+0.66(+1.66%)
Jul 05, 2024	39.94	40.38	39.21	39.57	5,219,454	-0.61(-1.51%)
Jul 03, 2024	40.22	40.83	39.87	40.18	1,150,678	+0.14(+0.35%)
Jul 02, 2024	38.91	40.13	38.78	40.04	2,936,118	+1.04(+2.67%)
Jul 01, 2024	39.45	39.79	38.94	39.00	2,796,409	-0.41(-1.03%)
Jun 28, 2024	39.70	40.32	39.24	39.41	6,243,312	+0.08(+0.20%)
Jun 27, 2024	39.30	39.66	39.00	39.33	1,907,353	-0.24(-0.60%)
Jun 26, 2024	39.18	39.61	38.83	39.56	2,390,642	+0.14(+0.35%)
Jun 25, 2024	40.12	40.12	39.38	39.43	2,189,861	-0.71(-1.76%)
Jun 24, 2024	39.78	40.86	39.55	40.13	2,740,187	+0.58(+1.46%)
Jun 21, 2024	39.84	39.85	39.30	39.55	2,801,146	-0.17(-0.43%)
Jun 20, 2024	39.64	39.74	39.31	39.72	1,602,654	-0.06(-0.15%)
Jun 18, 2024	39.50	39.98	39.40	39.78	1,558,092	+0.30(+0.75%)
Jun 17, 2024	38.50	39.50	38.24	39.49	2,032,886	+0.96(+2.50%)
Jun 14, 2024	38.92	39.24	38.34	38.52	1,781,088	-0.98(-2.49%)
Jun 13, 2024	39.49	39.62	38.91	39.50	2,604,953	-0.17(-0.43%)
Jun 12, 2024	39.64	40.46	39.47	39.67	3,514,347	+1.36(+3.55%)
Jun 11, 2024	39.53	39.53	38.26	38.31	3,591,399	+0.01(+0.03%)
Jun 10, 2024	38.12	38.52	37.82	38.30	2,216,286	-0.08(-0.21%)
Jun 07, 2024	38.01	38.45	37.79	38.38	2,141,882	+0.18(+0.47%)
Jun 06, 2024	38.09	38.41	37.85	38.20	1,970,882	+0.21(+0.55%)
Jun 05, 2024	37.93	38.06	37.45	38.00	1,426,195	+0.31(+0.82%)
Jun 04, 2024	37.79	38.32	37.51	37.69	2,175,640	-0.72(-1.86%)
Jun 03, 2024	38.92	39.01	37.80	38.40	1,771,638	-0.31(-0.80%)
May 31, 2024	38.15	38.72	38.01	38.71	2,683,181	+0.67(+1.75%)
May 30, 2024	37.85	38.09	37.55	38.04	1,160,809	+0.41(+1.08%)
May 29, 2024	37.10	37.82	36.98	37.64	1,223,193	-0.23(-0.60%)
May 28, 2024	38.69	38.75	37.66	37.87	1,652,861	-0.68(-1.75%)
May 24, 2024	38.35	38.90	38.22	38.54	1,857,016	+0.44(+1.15%)
May 23, 2024	38.94	38.94	37.63	38.10	2,995,455	-0.74(-1.89%)
May 22, 2024	38.84	39.22	37.75	38.84	2,268,539	-0.26(-0.66%)
May 21, 2024	39.02	39.35	38.87	39.10	2,038,188	-0.08(-0.20%)
May 20, 2024	39.75	39.99	39.08	39.18	1,869,822	-0.68(-1.69%)
May 17, 2024	40.28	40.34	39.78	39.85	1,398,870	-0.26(-0.64%)
May 16, 2024	40.61	40.82	40.03	40.11	2,673,994	-0.72(-1.75%)
May 15, 2024	40.99	41.49	40.35	40.83	2,832,116	+0.32(+0.78%)
May 14, 2024	39.71	40.62	39.65	40.51	4,684,759	+1.11(+2.82%)
May 13, 2024	39.49	39.73	39.23	39.40	2,066,728	+0.25(+0.63%)
May 10, 2024	39.60	39.76	38.95	39.15	1,342,998	-0.34(-0.86%)
May 09, 2024	39.10	39.50	39.10	39.49	1,335,299	+0.27(+0.68%)
May 08, 2024	38.85	39.25	38.65	39.22	1,801,479	+0.08(+0.20%)
May 07, 2024	39.73	39.77	39.13	39.14	2,228,436	-0.50(-1.25%)
May 06, 2024	39.58	39.76	39.01	39.63	2,867,931	+0.53(+1.35%)
May 03, 2024	39.37	39.66	38.97	39.11	2,625,533	+0.57(+1.47%)
May 02, 2024	38.89	38.98	38.17	38.54	1,925,394	+0.24(+0.62%)
May 01, 2024	38.03	39.10	38.00	38.30	3,657,821	+0.21(+0.55%)
Apr 30, 2024	38.32	38.73	37.96	38.09	3,924,694	-0.51(-1.31%)
Apr 29, 2024	38.84	39.06	38.34	38.60	2,742,010	-0.14(-0.36%)
Apr 26, 2024	38.66	39.12	38.62	38.74	2,178,877	+0.16(+0.41%)
Apr 25, 2024	38.74	39.01	37.81	38.58	3,483,036	-0.61(-1.56%)
Apr 24, 2024	38.88	39.39	38.54	39.19	3,415,736	+0.05(+0.13%)
Apr 23, 2024	39.17	39.71	39.02	39.14	4,026,802	-0.03(-0.08%)
Apr 22, 2024	38.68	39.31	38.25	39.17	4,191,153	+0.68(+1.77%)
Apr 19, 2024	38.41	38.77	38.20	38.49	7,340,894	+0.34(+0.88%)
Apr 18, 2024	36.95	38.92	36.87	38.16	8,490,285	+2.41(+6.73%)
Apr 17, 2024	35.85	36.31	35.51	35.75	4,466,342	+0.31(+0.86%)
Apr 16, 2024	35.80	35.88	35.11	35.45	3,145,158	-0.62(-1.72%)
Apr 15, 2024	37.18	37.34	35.91	36.07	3,974,981	-0.63(-1.72%)
Apr 12, 2024	36.95	37.45	36.49	36.70	3,201,893	-0.76(-2.03%)
Apr 11, 2024	37.47	37.96	36.55	37.46	3,370,935	+0.11(+0.29%)
Apr 10, 2024	37.42	37.48	36.54	37.35	4,366,336	-1.24(-3.22%)
Apr 09, 2024	39.16	39.22	38.22	38.59	3,531,645	+0.57(+1.50%)
Apr 08, 2024	37.92	38.33	37.77	38.02	2,711,969	+0.19(+0.50%)
Apr 05, 2024	37.70	38.32	37.52	37.83	2,139,935	-0.10(-0.26%)
Apr 04, 2024	38.93	39.33	37.87	37.93	3,213,216	-0.55(-1.43%)
Apr 03, 2024	37.65	38.65	37.55	38.48	2,244,011	+0.02(+0.05%)
Apr 02, 2024	38.56	38.78	38.08	38.46	3,829,929	-0.56(-1.44%)
Apr 01, 2024	39.94	39.97	38.85	39.02	2,446,609	-0.99(-2.46%)
Mar 28, 2024	39.24	40.12	40.03	40.01	3,613,940	+0.77(+1.96%)
Mar 27, 2024	39.00	39.26	38.82	39.24	2,249,865	+0.62(+1.61%)
Mar 26, 2024	39.03	39.07	38.55	38.62	1,555,426	-0.25(-0.63%)
Mar 25, 2024	38.69	39.22	38.66	38.87	2,232,605	+0.14(+0.36%)
Mar 22, 2024	39.72	39.99	38.67	38.73	2,743,887	-1.29(-3.23%)
Mar 21, 2024	39.52	40.97	39.48	40.02	6,443,877	+0.64(+1.63%)
Mar 20, 2024	37.30	39.42	37.25	39.38	3,494,936	+2.05(+5.49%)
Mar 19, 2024	37.35	37.73	37.19	37.33	4,286,930	-0.11(-0.29%)
Mar 18, 2024	37.08	37.48	36.79	37.44	2,822,723	+0.35(+0.96%)
Mar 15, 2024	36.73	37.39	36.50	37.08	6,905,830	+0.03(+0.08%)
Mar 14, 2024	38.20	38.38	36.96	37.05	4,940,137	-0.77(-2.03%)
Mar 13, 2024	37.54	37.89	37.41	37.82	3,429,506	+0.25(+0.66%)
Mar 12, 2024	36.97	37.76	36.85	37.58	5,050,524	+0.64(+1.73%)
Mar 11, 2024	36.43	37.16	36.38	36.94	3,249,706	+0.04(+0.11%)
Mar 08, 2024	36.42	37.28	36.31	36.90	4,833,276	+0.88(+2.44%)
Mar 07, 2024	35.58	36.21	35.58	36.02	2,770,454	+0.47(+1.33%)
Mar 06, 2024	35.58	35.78	34.86	35.55	4,654,832	-0.43(-1.21%)
Mar 05, 2024	36.05	36.81	35.66	35.98	4,644,384	-0.36(-1.00%)
Mar 04, 2024	37.01	37.35	36.18	36.34	3,397,674	-0.45(-1.23%)
Mar 01, 2024	36.49	36.95	35.75	36.80	4,030,511	+0.34(+0.92%)
Feb 29, 2024	36.20	36.70	35.86	36.46	4,155,981	+0.75(+2.10%)
Feb 28, 2024	35.77	36.21	35.64	35.71	1,706,050	-0.36(-1.01%)
Feb 27, 2024	35.80	36.12	35.70	36.08	2,309,393	+0.55(+1.55%)
Feb 26, 2024	35.49	36.50	35.45	35.53	3,732,420	-0.17(-0.47%)
Feb 23, 2024	35.61	35.90	35.31	35.69	3,091,313	+0.21(+0.58%)
Feb 22, 2024	35.80	36.14	35.22	35.49	3,910,230	-0.30(-0.83%)
Feb 21, 2024	35.65	35.92	35.19	35.78	2,933,932	-0.38(-1.06%)
Feb 20, 2024	35.04	36.66	35.04	36.17	6,477,391	+0.70(+1.97%)
Feb 16, 2024	35.92	36.08	35.43	35.47	2,491,747	-0.82(-2.25%)
Feb 15, 2024	35.92	36.64	35.88	36.28	3,629,688	+0.76(+2.14%)
Feb 14, 2024	35.33	35.63	35.00	35.53	3,166,267	+0.69(+1.98%)
Feb 13, 2024	35.42	35.42	34.35	34.84	5,022,229	-1.67(-4.56%)
Feb 12, 2024	35.67	36.68	35.55	36.50	3,147,818	+0.93(+2.60%)
Feb 09, 2024	35.66	35.91	35.23	35.57	2,978,696	-0.10(-0.28%)
Feb 08, 2024	35.73	36.00	35.16	35.67	3,123,907	+0.50(+1.43%)
Feb 07, 2024	35.49	35.66	34.38	35.17	4,546,812	-0.19(-0.53%)
Feb 06, 2024	35.07	35.48	34.90	35.36	4,830,673	+0.11(+0.31%)
Feb 05, 2024	35.46	35.46	34.65	35.25	3,996,199	-0.63(-1.76%)
Feb 02, 2024	36.23	36.23	35.44	35.88	4,293,298	-0.68(-1.86%)
Feb 01, 2024	36.75	36.91	35.91	36.56	4,716,179	+0.40(+1.12%)
Jan 31, 2024	36.13	37.16	35.83	36.16	4,365,748	-0.59(-1.61%)
Jan 30, 2024	36.85	37.19	36.71	36.75	2,141,787	-0.16(-0.42%)
Jan 29, 2024	36.75	36.94	36.25	36.90	2,862,667	+0.12(+0.32%)
Jan 26, 2024	36.18	37.05	36.15	36.79	3,218,933	+0.70(+1.95%)
Jan 25, 2024	35.94	36.20	35.54	36.08	4,542,850	+0.41(+1.15%)
Jan 24, 2024	36.13	36.28	35.45	35.67	4,029,616	-0.07(-0.19%)
Jan 23, 2024	35.69	35.96	35.18	35.74	4,712,987	+0.22(+0.63%)
Jan 22, 2024	35.20	35.91	35.10	35.52	9,272,340	+0.73(+2.11%)
Jan 19, 2024	32.27	35.09	32.07	34.78	12,699,335	+3.36(+10.71%)
Jan 18, 2024	31.85	31.89	31.07	31.42	7,646,734	-0.41(-1.29%)
Jan 17, 2024	31.73	32.01	31.59	31.83	3,875,649	-0.48(-1.48%)
Jan 16, 2024	31.98	32.38	31.66	32.31	3,080,760	+0.01(+0.03%)
Jan 12, 2024	32.91	33.10	32.14	32.30	3,440,280	-0.54(-1.64%)
Jan 11, 2024	33.02	33.02	32.47	32.84	3,086,614	-0.37(-1.12%)
Jan 10, 2024	33.25	33.42	32.88	33.21	3,494,152	-0.16(-0.47%)
Jan 09, 2024	33.47	33.81	33.29	33.36	4,160,184	-0.59(-1.73%)
Jan 08, 2024	34.13	34.56	33.86	33.95	4,213,755	-0.45(-1.31%)
Jan 05, 2024	32.90	34.66	32.59	34.40	5,774,736	+0.89(+2.66%)
Jan 04, 2024	34.08	34.28	33.39	33.51	3,820,594	-0.37(-1.10%)
Jan 03, 2024	33.88	34.42	33.45	33.88	4,825,116	-0.69(-2.01%)