Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.51 16.70 16.29 16.38 6,160,637 -0.30(-1.79%)
Apr 27, 2017 17.16 17.51 16.60 16.67 9,072,219 -0.74(-4.23%)
Apr 26, 2017 16.94 17.52 16.84 17.41 10,755,188 +0.35(+2.08%)
Apr 25, 2017 16.97 17.06 16.88 17.05 5,002,733 +0.19(+1.12%)
Apr 24, 2017 16.77 16.98 16.69 16.87 6,023,039 +0.44(+2.71%)
Apr 21, 2017 16.40 16.57 16.35 16.42 6,534,515 -0.04(-0.25%)
Apr 20, 2017 16.12 16.56 16.12 16.46 7,336,144 +0.49(+3.10%)
Apr 19, 2017 16.02 16.14 15.89 15.97 4,184,710 +0.12(+0.73%)
Apr 18, 2017 15.92 16.04 15.65 15.85 5,694,265 -0.13(-0.82%)
Apr 17, 2017 15.80 16.02 15.78 15.98 7,209,563 +0.19(+1.20%)
Apr 13, 2017 16.05 16.28 15.77 15.79 6,368,022 -0.34(-2.09%)
Apr 12, 2017 16.21 16.25 15.98 16.13 5,237,895 -0.10(-0.61%)
Apr 11, 2017 16.05 16.24 15.99 16.23 4,821,968 +0.10(+0.61%)
Apr 10, 2017 16.03 16.29 15.97 16.13 3,981,958 +0.00(+0.00%)
Apr 07, 2017 15.98 16.24 15.94 16.13 5,346,404 -0.02(-0.10%)
Apr 06, 2017 15.71 16.24 15.60 16.15 7,175,599 +0.43(+2.73%)
Apr 05, 2017 16.23 16.29 15.66 15.72 8,659,114 -0.35(-2.15%)
Apr 04, 2017 16.35 16.54 15.98 16.07 10,170,983 -0.40(-2.40%)
Apr 03, 2017 16.84 16.87 16.26 16.46 9,242,674 -0.29(-1.72%)
Mar 31, 2017 16.81 16.87 16.75 16.75 5,134,208 -0.15(-0.88%)
Mar 30, 2017 16.57 16.98 16.52 16.90 5,864,305 +0.33(+1.99%)
Mar 29, 2017 16.36 16.68 16.35 16.57 6,621,309 +0.22(+1.36%)
Mar 28, 2017 16.01 16.49 15.94 16.35 10,141,913 +0.27(+1.69%)
Mar 27, 2017 16.13 16.29 16.00 16.07 9,334,858 -0.37(-2.25%)
Mar 24, 2017 16.63 16.74 16.36 16.45 9,592,351 -0.16(-0.94%)
Mar 23, 2017 16.70 16.82 16.58 16.60 12,695,101 -0.20(-1.18%)
Mar 22, 2017 16.69 16.97 16.59 16.80 6,037,897 -0.10(-0.58%)
Mar 21, 2017 17.53 17.67 16.81 16.90 13,621,158 -0.50(-2.89%)
Mar 20, 2017 17.43 17.49 17.14 17.40 12,845,512 -0.02(-0.14%)
Mar 17, 2017 17.80 17.80 16.94 17.43 16,749,823 -0.36(-2.04%)
Mar 16, 2017 17.98 18.02 17.71 17.79 9,498,883 -0.07(-0.42%)
Mar 15, 2017 17.99 18.08 17.83 17.86 5,073,248 -0.01(-0.05%)
Mar 14, 2017 17.97 18.01 17.61 17.87 6,821,410 -0.24(-1.32%)
Mar 13, 2017 18.09 18.18 18.00 18.11 3,103,425 +0.00(+0.00%)
Mar 10, 2017 18.08 18.18 17.98 18.11 2,546,587 +0.16(+0.87%)
Mar 09, 2017 17.94 18.16 17.82 17.95 4,137,576 +0.04(+0.23%)
Mar 08, 2017 18.11 18.21 17.90 17.91 4,683,133 -0.09(-0.50%)
Mar 07, 2017 18.23 18.27 17.99 18.00 4,255,642 -0.19(-1.04%)
Mar 06, 2017 18.45 18.45 18.09 18.19 3,668,424 -0.33(-1.78%)
Mar 03, 2017 18.50 18.59 18.41 18.52 4,291,844 -0.02(-0.09%)
Mar 02, 2017 18.80 18.85 18.52 18.54 2,554,511 -0.30(-1.62%)
Mar 01, 2017 18.84 18.90 18.71 18.84 6,604,742 +0.31(+1.69%)
Feb 28, 2017 18.71 18.74 18.36 18.53 6,607,487 -0.45(-2.39%)
Feb 27, 2017 18.64 19.00 18.63 18.98 4,595,356 +0.22(+1.19%)
Feb 24, 2017 18.79 18.94 18.69 18.76 4,300,590 -0.29(-1.51%)
Feb 23, 2017 19.14 19.17 18.93 19.05 2,645,754 -0.03(-0.17%)
Feb 22, 2017 19.02 19.14 18.87 19.08 5,534,345 -0.02(-0.09%)
Feb 21, 2017 19.18 19.28 19.04 19.10 2,749,154 -0.02(-0.13%)
Feb 17, 2017 19.12 19.12 19.12 0 -0.01(-0.04%)
Feb 16, 2017 19.34 19.46 19.07 19.13 2,763,443 -0.21(-1.11%)
Feb 15, 2017 19.30 19.43 19.22 19.35 5,199,362 +0.13(+0.69%)
Feb 14, 2017 18.87 19.28 18.82 19.21 4,868,680 +0.30(+1.61%)
Feb 13, 2017 18.80 18.99 18.77 18.91 5,686,893 +0.13(+0.70%)
Feb 10, 2017 18.81 18.85 18.69 18.78 5,980,297 +0.04(+0.22%)
Feb 09, 2017 18.59 18.84 18.55 18.74 6,629,104 +0.16(+0.84%)
Feb 08, 2017 18.70 18.75 18.51 18.58 7,429,892 -0.21(-1.10%)
Feb 07, 2017 18.74 18.79 18.65 18.79 8,997,659 +0.12(+0.66%)
Feb 06, 2017 18.56 18.80 18.36 18.66 8,413,375 -0.05(-0.26%)
Feb 03, 2017 18.32 18.72 18.17 18.71 10,420,663 +0.47(+2.57%)
Feb 02, 2017 17.64 18.30 17.62 18.24 11,025,874 +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.