Ally Financial (NY: ALLY )

46.96 USD +1.99 (+4.43%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.43 15.85 15.36 15.85 4,195,590 +0.50(+3.26%)
Jan 28, 2016 16.03 16.15 14.95 15.35 9,033,615 -0.57(-3.58%)
Jan 27, 2016 15.54 16.18 15.29 15.92 7,609,129 +0.27(+1.73%)
Jan 26, 2016 15.40 15.65 15.35 15.65 2,249,675 +0.32(+2.09%)
Jan 25, 2016 15.58 15.64 15.29 15.33 4,519,592 -0.40(-2.54%)
Jan 22, 2016 16.09 16.32 15.49 15.73 5,216,040 -0.04(-0.25%)
Jan 21, 2016 15.66 15.95 15.64 15.77 4,312,827 +0.09(+0.57%)
Jan 20, 2016 15.37 15.80 14.55 15.68 6,695,264 -0.01(-0.06%)
Jan 19, 2016 16.17 16.18 15.50 15.69 4,613,795 -0.30(-1.88%)
Jan 15, 2016 15.82 15.99 15.99 15.99 6,606,300 -0.33(-2.02%)
Jan 14, 2016 15.93 16.38 15.65 16.32 4,407,026 +0.42(+2.64%)
Jan 13, 2016 16.55 16.87 15.73 15.90 8,385,092 -0.38(-2.33%)
Jan 12, 2016 16.94 17.07 15.96 16.28 6,723,791 -0.52(-3.10%)
Jan 11, 2016 16.91 17.00 16.58 16.80 4,829,473 -0.08(-0.47%)
Jan 08, 2016 17.53 17.60 16.80 16.88 5,316,053 -0.53(-3.04%)
Jan 07, 2016 18.02 18.09 17.34 17.41 6,885,432 -0.91(-4.97%)
Jan 06, 2016 18.32 18.54 18.20 18.32 5,998,236 -0.30(-1.61%)
Jan 05, 2016 18.68 18.99 18.34 18.62 5,501,334 -0.03(-0.16%)
Jan 04, 2016 18.36 18.74 18.33 18.65 3,573,513 +0.01(+0.05%)
Dec 31, 2015 18.59 18.64 18.64 18.64 2,319,200 +0.00(+0.00%)
Dec 30, 2015 18.79 18.93 18.60 18.64 1,648,210 -0.22(-1.17%)
Dec 29, 2015 18.84 19.03 18.77 18.86 2,191,030 +0.12(+0.64%)
Dec 28, 2015 19.15 19.23 18.47 18.74 4,429,958 -0.51(-2.65%)
Dec 24, 2015 19.23 19.25 19.25 19.25 656,900 +0.02(+0.10%)
Dec 23, 2015 18.69 19.25 18.56 19.23 3,253,129 +0.63(+3.39%)
Dec 22, 2015 18.38 18.73 18.28 18.60 2,293,591 +0.27(+1.47%)
Dec 21, 2015 18.62 18.97 18.28 18.33 2,521,279 -0.07(-0.38%)
Dec 18, 2015 18.43 18.59 18.32 18.40 5,218,401 -0.03(-0.16%)
Dec 17, 2015 18.61 18.62 18.28 18.43 6,777,713 -0.13(-0.70%)
Dec 16, 2015 18.69 18.69 18.37 18.56 4,354,326 -0.07(-0.38%)
Dec 15, 2015 18.56 18.80 18.37 18.63 6,125,414 +0.16(+0.87%)
Dec 14, 2015 19.23 19.28 18.19 18.47 6,162,170 -0.76(-3.95%)
Dec 11, 2015 19.50 19.58 19.01 19.23 7,932,905 -0.45(-2.29%)
Dec 10, 2015 20.01 20.01 19.57 19.68 3,504,884 -0.01(-0.05%)
Dec 09, 2015 19.65 19.97 19.61 19.69 4,010,544 +0.02(+0.10%)
Dec 08, 2015 19.49 20.08 19.29 19.67 4,629,155 -0.02(-0.10%)
Dec 07, 2015 19.73 19.88 19.62 19.69 4,526,594 -0.13(-0.66%)
Dec 04, 2015 19.97 19.99 19.72 19.82 4,351,788 -0.16(-0.80%)
Dec 03, 2015 19.96 20.06 19.72 19.98 4,514,465 +0.14(+0.71%)
Dec 02, 2015 20.14 20.20 19.74 19.84 3,751,235 -0.33(-1.64%)
Dec 01, 2015 20.08 20.34 19.86 20.17 3,012,797 +0.21(+1.05%)
Nov 30, 2015 19.73 20.05 19.70 19.96 3,102,752 +0.20(+1.01%)
Nov 27, 2015 19.96 19.96 19.67 19.76 962,879 -0.26(-1.30%)
Nov 25, 2015 19.82 20.02 20.02 20.02 1,530,100 +0.22(+1.11%)
Nov 24, 2015 19.80 19.99 19.70 19.80 3,204,597 -0.07(-0.35%)
Nov 23, 2015 20.02 20.11 19.80 19.87 6,336,829 -0.20(-1.00%)
Nov 20, 2015 19.42 20.10 19.42 20.07 6,364,644 +0.71(+3.67%)
Nov 19, 2015 19.60 19.91 19.13 19.36 3,944,134 -0.23(-1.17%)
Nov 18, 2015 19.64 20.03 19.10 19.59 5,383,447 +0.00(+0.00%)
Nov 17, 2015 20.28 20.68 19.56 19.59 4,871,359 -0.68(-3.35%)
Nov 16, 2015 19.97 20.29 19.89 20.27 3,217,118 +0.27(+1.35%)
Nov 13, 2015 20.18 20.44 20.00 20.00 3,608,256 -0.27(-1.33%)
Nov 12, 2015 20.16 20.61 19.94 20.27 9,717,462 +0.47(+2.37%)
Nov 11, 2015 19.94 20.18 19.74 19.80 3,204,956 -0.11(-0.55%)
Nov 10, 2015 19.73 19.93 19.54 19.91 3,657,340 +0.11(+0.56%)
Nov 09, 2015 20.06 20.16 19.59 19.80 3,906,591 -0.30(-1.49%)
Nov 06, 2015 20.00 20.14 19.91 20.10 3,488,418 +0.21(+1.06%)
Nov 05, 2015 20.34 20.48 19.69 19.89 4,266,863 -0.49(-2.40%)
Nov 04, 2015 20.30 20.67 20.20 20.38 5,511,618 +0.13(+0.64%)
Nov 03, 2015 19.86 20.37 19.84 20.25 4,609,831 +0.30(+1.50%)
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.