Ally Financial (NY: ALLY )

54.66 USD -0.20 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.24 18.75 18.18 18.72 5,317,127 +0.49(+2.69%)
Mar 30, 2016 18.20 18.33 18.06 18.23 2,086,909 +0.15(+0.83%)
Mar 29, 2016 18.10 18.19 17.85 18.08 3,556,044 -0.13(-0.71%)
Mar 28, 2016 18.35 18.37 18.15 18.21 1,849,376 -0.13(-0.71%)
Mar 24, 2016 17.99 18.34 18.34 18.34 1,425,700 +0.18(+0.99%)
Mar 23, 2016 18.34 18.56 17.92 18.16 2,952,147 -0.21(-1.14%)
Mar 22, 2016 18.44 18.85 18.30 18.37 3,116,564 -0.15(-0.81%)
Mar 21, 2016 18.44 18.70 18.34 18.52 1,840,929 +0.04(+0.22%)
Mar 18, 2016 18.41 18.71 18.24 18.48 4,215,377 +0.18(+0.98%)
Mar 17, 2016 17.81 18.57 17.75 18.30 3,681,820 +0.51(+2.87%)
Mar 16, 2016 17.57 17.88 17.20 17.79 4,346,066 +0.07(+0.40%)
Mar 15, 2016 17.95 17.97 17.51 17.72 4,283,052 -0.40(-2.21%)
Mar 14, 2016 18.38 18.47 17.90 18.12 2,498,304 -0.14(-0.77%)
Mar 11, 2016 18.22 18.98 18.20 18.26 4,780,776 +0.26(+1.44%)
Mar 10, 2016 18.09 18.25 17.57 18.00 3,436,882 +0.00(+0.00%)
Mar 09, 2016 18.10 18.25 17.57 18.00 5,192,859 +0.01(+0.06%)
Mar 08, 2016 18.76 18.76 17.98 17.99 4,471,060 -0.89(-4.71%)
Mar 07, 2016 18.57 18.89 18.44 18.88 3,854,368 +0.22(+1.18%)
Mar 04, 2016 18.66 18.85 18.44 18.66 3,534,952 +0.10(+0.54%)
Mar 03, 2016 18.12 18.58 17.98 18.56 4,307,935 +0.45(+2.48%)
Mar 02, 2016 17.90 18.11 17.79 18.11 3,794,316 +0.24(+1.34%)
Mar 01, 2016 17.66 17.89 17.44 17.87 2,220,478 +0.29(+1.65%)
Feb 29, 2016 17.59 17.85 17.37 17.58 4,077,999 +0.02(+0.11%)
Feb 26, 2016 17.49 17.79 17.30 17.56 3,248,243 +0.19(+1.09%)
Feb 25, 2016 17.25 17.50 16.99 17.37 2,375,910 +0.19(+1.11%)
Feb 24, 2016 16.93 17.28 16.45 17.18 3,501,450 +0.07(+0.41%)
Feb 23, 2016 17.48 17.72 17.02 17.11 2,398,602 -0.43(-2.45%)
Feb 22, 2016 17.10 17.57 17.10 17.54 3,092,449 +0.64(+3.79%)
Feb 19, 2016 16.99 17.07 16.58 16.90 2,561,137 -0.26(-1.52%)
Feb 18, 2016 17.09 17.31 16.64 17.16 4,215,166 +0.09(+0.53%)
Feb 17, 2016 17.17 17.44 17.00 17.07 7,234,518 +0.06(+0.35%)
Feb 16, 2016 16.57 17.07 16.43 17.01 3,612,452 +0.67(+4.10%)
Feb 12, 2016 16.15 16.34 16.34 16.34 5,802,300 +0.44(+2.77%)
Feb 11, 2016 15.87 16.19 15.54 15.90 6,588,279 -0.85(-5.07%)
Feb 10, 2016 16.29 17.09 16.15 16.75 6,296,523 +0.55(+3.40%)
Feb 09, 2016 16.27 16.56 15.87 16.20 7,552,635 -0.25(-1.52%)
Feb 08, 2016 16.79 16.82 16.30 16.45 7,336,054 -0.56(-3.29%)
Feb 05, 2016 17.08 17.26 16.75 17.01 4,849,309 -0.16(-0.93%)
Feb 04, 2016 17.03 17.57 16.84 17.17 6,358,085 +0.09(+0.53%)
Feb 03, 2016 16.12 17.20 15.86 17.08 8,840,963 +0.99(+6.15%)
Feb 02, 2016 16.18 16.67 15.57 16.09 9,630,432 +0.04(+0.25%)
Feb 01, 2016 15.83 16.17 15.51 16.05 5,888,397 +0.20(+1.26%)
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%)
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.