Register for real-time alerts, custom portfolio, and market movers
ALLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 39.76 | 0.05 | 0.13% | 39.44 | 39.96 | 39.10 | 3,366,966 |
| Apr 23 2024 | 39.71 | -0.03 | -0.08% | 39.74 | 40.285 | 39.59 | 3,969,284 |
| Apr 22 2024 | 39.74 | 0.69 | 1.77% | 39.24 | 39.875 | 38.80 | 4,131,323 |
| Apr 19 2024 | 39.05 | 0.34 | 0.88% | 38.94 | 39.335 | 38.75 | 7,235,932 |
| Apr 18 2024 | 38.71 | 2.44 | 6.73% | 37.49 | 39.48 | 37.40 | 8,368,709 |
| Apr 17 2024 | 36.27 | 0.31 | 0.86% | 36.37 | 36.835 | 36.025 | 4,402,582 |
| Apr 16 2024 | 35.96 | -0.63 | -1.72% | 35.83 | 36.21 | 35.615 | 2,934,908 |
| Apr 15 2024 | 36.59 | -0.64 | -1.72% | 37.72 | 37.88 | 36.435 | 3,918,113 |
| Apr 12 2024 | 37.23 | -0.77 | -2.03% | 37.49 | 37.99 | 37.015 | 3,155,767 |
| Apr 11 2024 | 38.00 | 0.11 | 0.29% | 38.01 | 38.51 | 37.08 | 3,322,806 |
| Apr 10 2024 | 37.89 | -1.26 | -3.22% | 37.394 | 38.02 | 37.07 | 4,086,709 |
| Apr 09 2024 | 39.15 | 0.58 | 1.50% | 39.73 | 39.79 | 38.77 | 3,481,230 |
| Apr 08 2024 | 38.57 | 0.19 | 0.50% | 38.47 | 38.88 | 38.32 | 2,673,148 |
| Apr 05 2024 | 38.38 | -0.10 | -0.26% | 38.25 | 38.87 | 38.06 | 2,083,843 |
| Apr 04 2024 | 38.48 | -0.56 | -1.43% | 39.49 | 39.90 | 38.415 | 3,167,341 |
| Apr 03 2024 | 39.04 | 0.02 | 0.05% | 38.20 | 39.21 | 38.09 | 2,211,338 |
| Apr 02 2024 | 39.02 | -0.57 | -1.44% | 38.9156 | 39.345 | 38.755 | 3,622,177 |
| Apr 01 2024 | 39.59 | -1.00 | -2.46% | 40.52 | 40.545 | 39.415 | 2,411,654 |
| Mar 28 2024 | 40.59 | 0.78 | 1.96% | 39.81 | 40.705 | 39.81 | 3,561,302 |
| Mar 27 2024 | 39.81 | 0.63 | 1.61% | 39.56 | 39.82 | 39.385 | 2,217,747 |
| Mar 26 2024 | 39.18 | -0.25 | -0.63% | 39.60 | 39.64 | 39.11 | 1,531,494 |
| Mar 25 2024 | 39.43 | 0.14 | 0.36% | 39.25 | 39.79 | 39.2167 | 2,200,692 |
| Mar 22 2024 | 39.29 | -1.31 | -3.23% | 40.30 | 40.57 | 39.23 | 2,704,718 |
| Mar 21 2024 | 40.60 | 0.65 | 1.63% | 40.09 | 41.56 | 40.05 | 6,351,797 |
| Mar 20 2024 | 39.95 | 2.08 | 5.49% | 37.84 | 39.995 | 37.79 | 3,444,971 |
| Mar 19 2024 | 37.87 | -0.11 | -0.29% | 37.89 | 38.28 | 37.73 | 4,225,704 |
| Mar 18 2024 | 37.98 | 0.36 | 0.96% | 37.62 | 38.018 | 37.325 | 2,782,424 |
| Mar 15 2024 | 37.62 | 0.03 | 0.08% | 37.26 | 37.93 | 37.19 | 6,667,293 |
| Mar 14 2024 | 37.59 | -0.78 | -2.03% | 38.75 | 38.935 | 37.50 | 4,869,316 |
| Mar 13 2024 | 38.37 | 0.25 | 0.66% | 38.08 | 38.44 | 37.95 | 3,380,525 |
| Mar 12 2024 | 38.12 | 0.65 | 1.73% | 37.51 | 38.31 | 37.38 | 4,977,816 |
| Mar 11 2024 | 37.47 | 0.04 | 0.11% | 36.96 | 37.70 | 36.91 | 3,203,315 |
| Mar 08 2024 | 37.43 | 0.89 | 2.44% | 36.95 | 37.825 | 36.84 | 4,764,264 |
| Mar 07 2024 | 36.54 | 0.48 | 1.33% | 36.10 | 36.73 | 36.10 | 2,730,957 |
| Mar 06 2024 | 36.06 | -0.44 | -1.21% | 36.10 | 36.30 | 35.36 | 4,587,809 |
| Mar 05 2024 | 36.50 | -0.37 | -1.00% | 36.57 | 37.34 | 36.1813 | 4,578,363 |
| Mar 04 2024 | 36.87 | -0.46 | -1.23% | 37.55 | 37.89 | 36.70 | 3,348,555 |
| Mar 01 2024 | 37.33 | 0.34 | 0.92% | 37.02 | 37.49 | 36.27 | 3,972,783 |
| Feb 29 2024 | 36.99 | 0.76 | 2.10% | 36.72 | 37.23 | 36.38 | 4,094,727 |
| Feb 28 2024 | 36.23 | -0.37 | -1.01% | 36.29 | 36.73 | 36.16 | 1,679,396 |
| Feb 27 2024 | 36.60 | 0.56 | 1.55% | 36.34 | 36.64 | 36.22 | 2,282,427 |
| Feb 26 2024 | 36.04 | -0.17 | -0.47% | 36.00 | 37.03 | 35.96 | 3,679,143 |
| Feb 23 2024 | 36.21 | 0.21 | 0.58% | 36.13 | 36.42 | 35.82 | 3,047,184 |
| Feb 22 2024 | 36.00 | -0.30 | -0.83% | 36.32 | 36.66 | 35.73 | 3,854,412 |
| Feb 21 2024 | 36.30 | -0.39 | -1.06% | 36.17 | 36.445 | 35.70 | 2,892,054 |
| Feb 20 2024 | 36.69 | 0.71 | 1.97% | 35.55 | 37.195 | 35.51 | 6,384,928 |
| Feb 16 2024 | 35.98 | -0.83 | -2.25% | 36.44 | 36.60 | 35.945 | 2,456,177 |
| Feb 15 2024 | 36.81 | 0.77 | 2.14% | 36.44 | 37.17 | 36.395 | 3,577,874 |
| Feb 14 2024 | 36.04 | 0.70 | 1.98% | 35.84 | 36.145 | 35.505 | 3,121,069 |
| Feb 13 2024 | 35.34 | -1.69 | -4.56% | 35.75 | 35.86 | 34.85 | 4,817,637 |
| Feb 12 2024 | 37.03 | 0.94 | 2.60% | 36.19 | 37.215 | 36.06 | 3,113,186 |
| Feb 09 2024 | 36.09 | -0.10 | -0.28% | 36.18 | 36.435 | 35.745 | 2,935,925 |
| Feb 08 2024 | 36.19 | 0.51 | 1.43% | 36.25 | 36.52 | 35.67 | 3,079,314 |
| Feb 07 2024 | 35.68 | -0.19 | -0.53% | 36.00 | 36.18 | 34.88 | 4,481,717 |
| Feb 06 2024 | 35.87 | 0.11 | 0.31% | 35.58 | 36.03 | 35.41 | 4,761,714 |
| Feb 05 2024 | 35.76 | -0.64 | -1.76% | 35.97 | 35.97 | 35.15 | 3,939,155 |
| Feb 02 2024 | 36.40 | -0.69 | -1.86% | 36.75 | 36.75 | 35.95 | 4,231,999 |
| Feb 01 2024 | 37.09 | 0.41 | 1.12% | 37.28 | 37.44 | 36.435 | 4,648,857 |
| Jan 31 2024 | 36.68 | -0.90 | -2.39% | 36.65 | 37.695 | 36.35 | 4,303,426 |
| Jan 30 2024 | 37.58 | -0.16 | -0.42% | 37.68 | 38.03 | 37.541 | 2,094,529 |
| Jan 29 2024 | 37.74 | 0.12 | 0.32% | 37.58 | 37.77 | 37.075 | 2,798,236 |
| Jan 26 2024 | 37.62 | 0.72 | 1.95% | 37.00 | 37.89 | 36.97 | 3,147,620 |
