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 (%)
Apr 28, 2017 16.27 16.46 16.06 16.14 6,249,854 -0.29(-1.79%)
Apr 27, 2017 16.92 17.26 16.36 16.44 9,203,601 -0.73(-4.23%)
Apr 26, 2017 16.70 17.27 16.60 17.16 10,910,941 +0.35(+2.08%)
Apr 25, 2017 16.73 16.82 16.64 16.81 5,075,181 +0.19(+1.12%)
Apr 24, 2017 16.53 16.73 16.45 16.62 6,110,263 +0.44(+2.71%)
Apr 21, 2017 16.17 16.33 16.12 16.19 6,629,146 -0.04(-0.25%)
Apr 20, 2017 15.89 16.33 15.89 16.23 7,442,384 +0.49(+3.10%)
Apr 19, 2017 15.79 15.91 15.67 15.74 4,245,312 +0.11(+0.73%)
Apr 18, 2017 15.69 15.81 15.43 15.63 5,776,728 -0.13(-0.82%)
Apr 17, 2017 15.58 15.79 15.55 15.76 7,313,970 +0.19(+1.20%)
Apr 13, 2017 15.82 16.05 15.54 15.57 6,460,242 -0.33(-2.09%)
Apr 12, 2017 15.98 16.02 15.75 15.90 5,313,749 -0.10(-0.61%)
Apr 11, 2017 15.82 16.01 15.76 16.00 4,891,799 +0.10(+0.61%)
Apr 10, 2017 15.80 16.06 15.74 15.90 4,039,624 +0.00(+0.00%)
Apr 07, 2017 15.76 16.01 15.71 15.90 5,423,829 -0.02(-0.10%)
Apr 06, 2017 15.49 16.01 15.37 15.92 7,279,514 +0.42(+2.73%)
Apr 05, 2017 16.00 16.06 15.44 15.50 8,784,513 -0.34(-2.15%)
Apr 04, 2017 16.11 16.30 15.75 15.84 10,318,277 -0.39(-2.40%)
Apr 03, 2017 16.60 16.62 16.02 16.23 9,376,524 -0.28(-1.72%)
Mar 31, 2017 16.57 16.62 16.51 16.51 5,208,560 -0.15(-0.88%)
Mar 30, 2017 16.33 16.74 16.28 16.66 5,949,230 +0.32(+1.99%)
Mar 29, 2017 16.13 16.45 16.11 16.33 6,717,197 +0.22(+1.36%)
Mar 28, 2017 15.78 16.26 15.71 16.11 10,288,786 +0.27(+1.69%)
Mar 27, 2017 15.90 16.06 15.77 15.85 9,470,043 -0.37(-2.25%)
Mar 24, 2017 16.39 16.50 16.13 16.21 9,731,265 -0.15(-0.94%)
Mar 23, 2017 16.46 16.58 16.34 16.36 12,878,947 -0.19(-1.18%)
Mar 22, 2017 16.45 16.73 16.35 16.56 6,125,336 -0.10(-0.59%)
Mar 21, 2017 17.28 17.42 16.57 16.66 13,818,416 -0.50(-2.89%)
Mar 20, 2017 17.18 17.24 16.89 17.15 13,031,537 -0.02(-0.14%)
Mar 17, 2017 17.54 17.54 16.70 17.18 16,992,390 -0.36(-2.04%)
Mar 16, 2017 17.72 17.77 17.45 17.53 9,636,443 -0.07(-0.42%)
Mar 15, 2017 17.74 17.82 17.57 17.61 5,146,717 -0.01(-0.05%)
Mar 14, 2017 17.71 17.75 17.36 17.62 6,920,195 -0.24(-1.32%)
Mar 13, 2017 17.83 17.92 17.75 17.85 3,148,368 +0.00(+0.00%)
Mar 10, 2017 17.82 17.92 17.73 17.85 2,583,466 +0.15(+0.87%)
Mar 09, 2017 17.68 17.90 17.57 17.70 4,197,496 +0.04(+0.23%)
Mar 08, 2017 17.85 17.95 17.64 17.66 4,750,953 -0.09(-0.50%)
Mar 07, 2017 17.97 18.01 17.74 17.75 4,317,271 -0.19(-1.04%)
Mar 06, 2017 18.18 18.18 17.83 17.93 3,721,549 -0.32(-1.78%)
Mar 03, 2017 18.24 18.32 18.15 18.26 4,353,997 -0.02(-0.09%)
Mar 02, 2017 18.53 18.58 18.26 18.27 2,591,505 -0.30(-1.62%)
Mar 01, 2017 18.57 18.63 18.45 18.57 6,700,390 +0.31(+1.69%)
Feb 28, 2017 18.44 18.48 18.10 18.27 6,703,175 -0.45(-2.39%)
Feb 27, 2017 18.38 18.72 18.36 18.71 4,661,905 +0.22(+1.19%)
Feb 24, 2017 18.52 18.67 18.42 18.49 4,362,870 -0.28(-1.51%)
Feb 23, 2017 18.87 18.90 18.66 18.78 2,684,069 -0.03(-0.17%)
Feb 22, 2017 18.74 18.87 18.60 18.81 5,614,492 -0.02(-0.09%)
Feb 21, 2017 18.91 19.00 18.77 18.83 2,788,967 -0.02(-0.13%)
Feb 17, 2017 18.85 18.85 18.85 0 -0.01(-0.04%)
Feb 16, 2017 19.06 19.18 18.80 18.86 2,803,462 -0.21(-1.11%)
Feb 15, 2017 19.02 19.15 18.95 19.07 5,274,657 +0.13(+0.69%)
Feb 14, 2017 18.60 19.01 18.55 18.94 4,939,187 +0.30(+1.61%)
Feb 13, 2017 18.53 18.72 18.50 18.64 5,769,249 +0.13(+0.70%)
Feb 10, 2017 18.54 18.58 18.42 18.51 6,066,902 +0.04(+0.22%)
Feb 09, 2017 18.32 18.57 18.28 18.47 6,725,105 +0.15(+0.84%)
Feb 08, 2017 18.44 18.48 18.25 18.31 7,537,490 -0.20(-1.10%)
Feb 07, 2017 18.48 18.52 18.39 18.52 9,127,960 +0.12(+0.66%)
Feb 06, 2017 18.30 18.53 18.09 18.40 8,535,215 -0.05(-0.26%)
Feb 03, 2017 18.06 18.45 17.91 18.44 10,571,572 +0.46(+2.57%)
Feb 02, 2017 17.39 18.04 17.36 17.98 11,185,547 +0.44(+2.50%)
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.