Skip to main content

Ally Financial (NY: ALLY )

40.50 +0.69 (+1.73%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.72 22.08 21.66 21.82 4,467,717 +0.02(+0.08%)
Oct 30, 2017 21.77 22.07 21.67 21.81 3,839,739 -0.04(-0.19%)
Oct 27, 2017 21.68 21.91 21.53 21.85 5,289,690 +0.22(+1.00%)
Oct 26, 2017 21.53 21.85 21.39 21.63 5,773,267 +0.29(+1.36%)
Oct 25, 2017 20.67 21.49 20.62 21.34 7,636,252 +0.86(+4.22%)
Oct 24, 2017 20.48 20.57 20.37 20.48 3,892,026 +0.01(+0.04%)
Oct 23, 2017 20.68 20.74 20.45 20.47 2,938,843 -0.22(-1.08%)
Oct 20, 2017 20.62 20.72 20.49 20.69 2,902,423 +0.31(+1.51%)
Oct 19, 2017 20.25 20.43 20.20 20.39 2,793,519 +0.03(+0.16%)
Oct 18, 2017 20.33 20.55 20.27 20.35 2,686,529 +0.06(+0.29%)
Oct 17, 2017 20.49 20.49 20.26 20.29 2,883,452 -0.12(-0.57%)
Oct 16, 2017 20.07 20.56 20.05 20.41 5,341,174 +0.32(+1.61%)
Oct 13, 2017 19.93 20.17 19.87 20.09 2,421,074 +0.17(+0.83%)
Oct 12, 2017 20.22 20.23 19.90 19.92 5,116,385 -0.32(-1.60%)
Oct 11, 2017 20.29 20.34 20.17 20.25 4,351,470 -0.11(-0.53%)
Oct 10, 2017 20.39 20.45 20.27 20.35 3,620,250 +0.10(+0.49%)
Oct 09, 2017 20.35 20.47 20.25 20.25 2,579,107 -0.03(-0.16%)
Oct 06, 2017 20.22 20.35 20.12 20.29 3,862,779 +0.13(+0.66%)
Oct 05, 2017 20.18 20.36 20.07 20.15 3,902,676 -0.02(-0.08%)
Oct 04, 2017 20.39 20.41 20.13 20.17 2,859,486 -0.19(-0.94%)
Oct 03, 2017 20.30 20.43 20.17 20.36 3,755,322 +0.06(+0.29%)
Oct 02, 2017 20.19 20.31 19.95 20.30 5,787,604 +0.13(+0.66%)
Sep 29, 2017 19.84 20.22 19.67 20.17 5,189,476 +0.31(+1.55%)
Sep 28, 2017 19.92 19.92 19.73 19.86 5,392,853 +0.05(+0.25%)
Sep 27, 2017 19.66 19.99 19.65 19.81 5,174,968 +0.41(+2.10%)
Sep 26, 2017 19.29 19.46 19.27 19.41 5,935,522 +0.06(+0.30%)
Sep 25, 2017 19.32 19.51 19.25 19.35 3,267,709 -0.04(-0.21%)
Sep 22, 2017 19.16 19.42 19.09 19.39 4,492,388 +0.19(+1.00%)
Sep 21, 2017 19.11 19.25 18.98 19.20 3,079,068 +0.10(+0.52%)
Sep 20, 2017 19.10 19.29 18.86 19.10 3,354,458 +0.00(+0.00%)
Sep 19, 2017 19.04 19.16 18.96 19.10 2,517,651 +0.06(+0.31%)
Sep 18, 2017 18.84 19.08 18.84 19.04 2,462,240 +0.27(+1.42%)
Sep 15, 2017 18.47 18.78 18.47 18.77 4,717,984 +0.28(+1.53%)
Sep 14, 2017 18.81 18.82 18.48 18.49 3,685,330 -0.34(-1.81%)
Sep 13, 2017 19.00 19.04 18.79 18.83 3,369,802 -0.18(-0.96%)
Sep 12, 2017 18.81 19.05 18.81 19.01 3,804,136 +0.31(+1.64%)
Sep 11, 2017 18.80 18.91 18.68 18.71 2,659,113 +0.11(+0.58%)
Sep 08, 2017 18.31 18.78 18.31 18.60 4,077,708 +0.25(+1.36%)
Sep 07, 2017 18.71 18.81 18.27 18.35 4,002,037 -0.41(-2.17%)
Sep 06, 2017 18.68 18.80 18.51 18.76 4,190,179 +0.12(+0.62%)
Sep 05, 2017 18.73 18.84 18.40 18.64 3,073,390 -0.27(-1.41%)
Sep 01, 2017 18.78 19.06 18.77 18.91 2,731,311 +0.12(+0.62%)
Aug 31, 2017 18.56 18.89 18.56 18.79 3,621,873 +0.20(+1.07%)
Aug 30, 2017 18.41 18.62 18.36 18.59 1,999,570 +0.22(+1.22%)
Aug 29, 2017 18.20 18.42 18.20 18.37 2,851,451 -0.09(-0.50%)
Aug 28, 2017 19.01 19.08 18.27 18.46 5,151,381 -0.46(-2.42%)
Aug 25, 2017 18.82 19.03 18.82 18.91 3,439,063 +0.15(+0.80%)
Aug 24, 2017 18.77 18.88 18.69 18.77 2,460,254 +0.03(+0.18%)
Aug 23, 2017 18.30 18.86 18.24 18.73 4,350,481 +0.39(+2.13%)
Aug 22, 2017 18.31 18.37 18.20 18.34 2,587,645 +0.11(+0.59%)
Aug 21, 2017 18.32 18.34 18.17 18.23 1,845,883 -0.08(-0.45%)
Aug 18, 2017 18.34 18.51 18.27 18.32 2,511,137 -0.10(-0.54%)
Aug 17, 2017 18.70 18.89 18.41 18.42 2,870,457 -0.37(-1.95%)
Aug 16, 2017 18.95 19.04 18.73 18.78 1,972,105 -0.04(-0.22%)
Aug 15, 2017 18.90 18.96 18.78 18.82 2,496,157 +0.03(+0.18%)
Aug 14, 2017 18.49 18.87 18.45 18.79 3,136,051 +0.49(+2.68%)
Aug 11, 2017 18.31 18.38 18.19 18.30 4,703,394 -0.09(-0.50%)
Aug 10, 2017 18.79 18.90 18.38 18.39 4,046,880 -0.53(-2.81%)
Aug 09, 2017 18.85 19.03 18.80 18.92 2,516,800 -0.09(-0.48%)
Aug 08, 2017 18.96 19.26 18.96 19.01 3,217,360 +0.04(+0.22%)
Aug 07, 2017 18.88 19.11 18.88 18.97 2,493,489 +0.08(+0.44%)
Aug 04, 2017 18.95 19.04 18.85 18.89 2,501,084 +0.06(+0.31%)
Aug 03, 2017 18.83 19.06 18.77 18.83 3,182,557 -0.11(-0.57%)
Aug 02, 2017 18.88 18.96 18.78 18.94 2,741,841 +0.01(+0.04%)
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.