Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.62 15.03 14.58 15.01 6,632,012 +0.39(+2.69%)
Mar 30, 2016 14.59 14.70 14.48 14.62 2,602,985 +0.12(+0.83%)
Mar 29, 2016 14.51 14.58 14.31 14.50 4,435,427 -0.10(-0.71%)
Mar 28, 2016 14.71 14.73 14.55 14.60 2,306,712 -0.10(-0.71%)
Mar 24, 2016 14.42 14.70 14.70 14.70 1,778,264 +0.14(+0.99%)
Mar 23, 2016 14.70 14.88 14.37 14.56 3,682,190 -0.17(-1.14%)
Mar 22, 2016 14.78 15.11 14.67 14.73 3,887,266 -0.12(-0.81%)
Mar 21, 2016 14.78 14.99 14.70 14.85 2,296,176 +0.03(+0.22%)
Mar 18, 2016 14.76 15.00 14.62 14.82 5,257,808 +0.14(+0.98%)
Mar 17, 2016 14.28 14.89 14.23 14.67 4,592,306 +0.41(+2.87%)
Mar 16, 2016 14.09 14.34 13.79 14.26 5,420,815 +0.06(+0.39%)
Mar 15, 2016 14.39 14.41 14.04 14.21 5,342,218 -0.32(-2.21%)
Mar 14, 2016 14.74 14.81 14.35 14.53 3,116,115 -0.11(-0.77%)
Mar 11, 2016 14.61 15.22 14.59 14.64 5,963,026 +0.21(+1.44%)
Mar 10, 2016 14.50 14.63 14.08 14.43 4,286,797 +0.00(+0.00%)
Mar 09, 2016 14.51 14.64 14.09 14.43 6,477,014 +0.01(+0.06%)
Mar 08, 2016 15.04 15.04 14.42 14.42 5,576,719 -0.71(-4.71%)
Mar 07, 2016 14.89 15.14 14.78 15.14 4,807,524 +0.18(+1.18%)
Mar 04, 2016 14.96 15.11 14.79 14.96 4,409,119 +0.08(+0.54%)
Mar 03, 2016 14.53 14.90 14.42 14.88 5,373,255 +0.36(+2.48%)
Mar 02, 2016 14.35 14.52 14.26 14.52 4,732,621 +0.19(+1.34%)
Mar 01, 2016 14.16 14.34 13.98 14.33 2,769,585 +0.23(+1.65%)
Feb 29, 2016 14.10 14.31 13.93 14.09 5,086,457 +0.02(+0.11%)
Feb 26, 2016 14.02 14.26 13.87 14.08 4,051,509 +0.15(+1.09%)
Feb 25, 2016 13.83 14.03 13.62 13.93 2,963,454 +0.15(+1.11%)
Feb 24, 2016 13.57 13.85 13.19 13.77 4,367,332 +0.06(+0.41%)
Feb 23, 2016 14.01 14.21 13.65 13.72 2,991,758 -0.34(-2.45%)
Feb 22, 2016 13.71 14.09 13.71 14.06 3,857,188 +0.51(+3.79%)
Feb 19, 2016 13.62 13.69 13.29 13.55 3,194,486 -0.21(-1.52%)
Feb 18, 2016 13.70 13.88 13.34 13.76 5,257,544 +0.07(+0.53%)
Feb 17, 2016 13.77 13.98 13.63 13.69 9,023,560 +0.05(+0.35%)
Feb 16, 2016 13.28 13.69 13.18 13.64 4,505,784 +0.54(+4.10%)
Feb 12, 2016 12.95 13.10 13.10 13.10 7,237,165 +0.35(+2.77%)
Feb 11, 2016 12.72 12.98 12.46 12.75 8,217,510 -0.68(-5.07%)
Feb 10, 2016 13.06 13.70 12.95 13.43 7,853,605 +0.44(+3.40%)
Feb 09, 2016 13.04 13.28 12.72 12.99 9,420,345 -0.20(-1.52%)
Feb 08, 2016 13.46 13.48 13.07 13.19 9,150,205 -0.45(-3.29%)
Feb 05, 2016 13.69 13.84 13.43 13.64 6,048,506 -0.13(-0.93%)
Feb 04, 2016 13.65 14.09 13.50 13.77 7,930,391 +0.07(+0.53%)
Feb 03, 2016 12.92 13.79 12.72 13.69 11,027,266 +0.79(+6.15%)
Feb 02, 2016 12.97 13.36 12.48 12.90 12,011,965 +0.03(+0.25%)
Feb 01, 2016 12.69 12.96 12.43 12.87 7,344,553 +0.16(+1.26%)
Jan 29, 2016 12.37 12.71 12.31 12.71 5,233,127 +0.40(+3.26%)
Jan 28, 2016 12.85 12.95 11.99 12.31 11,267,560 -0.46(-3.58%)
Jan 27, 2016 12.46 12.97 12.26 12.76 9,490,809 +0.22(+1.72%)
Jan 26, 2016 12.35 12.55 12.31 12.55 2,806,002 +0.26(+2.09%)
Jan 25, 2016 12.49 12.54 12.25 12.29 5,637,253 -0.32(-2.54%)
Jan 22, 2016 12.90 13.08 12.42 12.61 6,505,927 -0.03(-0.25%)
Jan 21, 2016 12.56 12.79 12.54 12.64 5,379,356 +0.07(+0.57%)
Jan 20, 2016 12.32 12.67 11.67 12.57 8,350,952 -0.01(-0.06%)
Jan 19, 2016 12.96 12.97 12.43 12.58 5,754,751 -0.24(-1.88%)
Jan 15, 2016 12.68 12.82 12.82 12.82 8,239,988 -0.26(-2.02%)
Jan 14, 2016 12.77 13.13 12.55 13.08 5,496,850 +0.34(+2.64%)
Jan 13, 2016 13.27 13.53 12.61 12.75 10,458,662 -0.30(-2.33%)
Jan 12, 2016 13.58 13.69 12.80 13.05 8,386,534 -0.42(-3.10%)
Jan 11, 2016 13.56 13.63 13.29 13.47 6,023,765 -0.06(-0.47%)
Jan 08, 2016 14.05 14.11 13.47 13.53 6,630,673 -0.42(-3.04%)
Jan 07, 2016 14.45 14.50 13.90 13.96 8,588,147 -0.73(-4.97%)
Jan 06, 2016 14.69 14.86 14.59 14.69 7,481,554 -0.24(-1.61%)
Jan 05, 2016 14.98 15.22 14.70 14.93 6,861,772 -0.02(-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.