Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.39 17.59 17.16 17.25 5,849,266 -0.31(-1.79%)
Apr 27, 2017 18.07 18.44 17.48 17.56 8,613,691 -0.78(-4.23%)
Apr 26, 2017 17.84 18.45 17.74 18.34 10,211,601 +0.37(+2.08%)
Apr 25, 2017 17.88 17.97 17.78 17.96 4,749,885 +0.20(+1.12%)
Apr 24, 2017 17.66 17.88 17.58 17.76 5,718,623 +0.47(+2.71%)
Apr 21, 2017 17.28 17.45 17.22 17.29 6,204,249 -0.04(-0.25%)
Apr 20, 2017 16.97 17.45 16.97 17.34 6,965,361 +0.52(+3.10%)
Apr 19, 2017 16.87 17.00 16.74 16.82 3,973,207 +0.12(+0.73%)
Apr 18, 2017 16.77 16.90 16.49 16.70 5,406,466 -0.14(-0.82%)
Apr 17, 2017 16.64 16.87 16.62 16.83 6,845,178 +0.20(+1.20%)
Apr 13, 2017 16.90 17.15 16.61 16.64 6,046,170 -0.36(-2.09%)
Apr 12, 2017 17.08 17.11 16.83 16.99 4,973,162 -0.10(-0.61%)
Apr 11, 2017 16.90 17.10 16.84 17.09 4,578,257 +0.10(+0.61%)
Apr 10, 2017 16.89 17.16 16.82 16.99 3,780,702 +0.00(+0.00%)
Apr 07, 2017 16.83 17.10 16.79 16.99 5,076,187 -0.02(-0.10%)
Apr 06, 2017 16.55 17.10 16.43 17.01 6,812,931 +0.45(+2.73%)
Apr 05, 2017 17.09 17.16 16.50 16.56 8,221,466 -0.36(-2.15%)
Apr 04, 2017 17.22 17.42 16.83 16.92 9,656,923 -0.42(-2.40%)
Apr 03, 2017 17.74 17.76 17.12 17.34 8,775,532 -0.30(-1.72%)
Mar 31, 2017 17.70 17.76 17.64 17.64 4,874,715 -0.16(-0.88%)
Mar 30, 2017 17.45 17.88 17.40 17.80 5,567,912 +0.35(+1.99%)
Mar 29, 2017 17.23 17.57 17.22 17.45 6,286,656 +0.23(+1.36%)
Mar 28, 2017 16.86 17.37 16.79 17.22 9,629,322 +0.29(+1.69%)
Mar 27, 2017 16.99 17.16 16.85 16.93 8,863,057 -0.39(-2.25%)
Mar 24, 2017 17.51 17.63 17.23 17.32 9,107,536 -0.16(-0.94%)
Mar 23, 2017 17.59 17.71 17.46 17.49 12,053,467 -0.21(-1.18%)
Mar 22, 2017 17.58 17.88 17.47 17.69 5,732,731 -0.10(-0.59%)
Mar 21, 2017 18.47 18.61 17.70 17.80 12,932,719 -0.53(-2.89%)
Mar 20, 2017 18.36 18.42 18.05 18.33 12,196,276 -0.03(-0.14%)
Mar 17, 2017 18.74 18.74 17.84 18.35 15,903,256 -0.38(-2.04%)
Mar 16, 2017 18.93 18.98 18.65 18.74 9,018,792 -0.08(-0.41%)
Mar 15, 2017 18.95 19.04 18.77 18.81 4,816,837 -0.01(-0.05%)
Mar 14, 2017 18.93 18.96 18.54 18.82 6,476,643 -0.25(-1.32%)
Mar 13, 2017 19.06 19.14 18.96 19.07 2,946,572 +0.00(+0.00%)
Mar 10, 2017 19.04 19.15 18.94 19.07 2,417,877 +0.16(+0.87%)
Mar 09, 2017 18.89 19.13 18.77 18.91 3,928,455 +0.04(+0.23%)
Mar 08, 2017 19.07 19.18 18.85 18.87 4,446,439 -0.10(-0.50%)
Mar 07, 2017 19.20 19.25 18.95 18.96 4,040,554 -0.20(-1.04%)
Mar 06, 2017 19.43 19.43 19.06 19.16 3,483,015 -0.35(-1.78%)
Mar 03, 2017 19.49 19.58 19.39 19.51 4,074,926 -0.02(-0.09%)
Mar 02, 2017 19.80 19.85 19.51 19.52 2,425,401 -0.32(-1.62%)
Mar 01, 2017 19.85 19.91 19.71 19.85 6,270,926 +0.33(+1.69%)
Feb 28, 2017 19.71 19.74 19.34 19.52 6,273,533 -0.48(-2.39%)
Feb 27, 2017 19.64 20.01 19.62 19.99 4,363,099 +0.23(+1.19%)
Feb 24, 2017 19.79 19.95 19.68 19.76 4,083,230 -0.30(-1.51%)
Feb 23, 2017 20.16 20.19 19.94 20.06 2,512,033 -0.03(-0.17%)
Feb 22, 2017 20.03 20.16 19.87 20.10 5,254,629 -0.02(-0.09%)
Feb 21, 2017 20.20 20.31 20.05 20.11 2,610,207 -0.03(-0.13%)
Feb 17, 2017 20.14 20.14 20.14 0 -0.01(-0.04%)
Feb 16, 2017 20.37 20.50 20.09 20.15 2,623,773 -0.23(-1.11%)
Feb 15, 2017 20.32 20.46 20.25 20.38 4,936,576 +0.14(+0.69%)
Feb 14, 2017 19.87 20.31 19.82 20.24 4,622,608 +0.32(+1.61%)
Feb 13, 2017 19.80 20.00 19.77 19.92 5,399,467 +0.14(+0.70%)
Feb 10, 2017 19.81 19.85 19.68 19.78 5,678,042 +0.04(+0.22%)
Feb 09, 2017 19.58 19.85 19.53 19.73 6,294,057 +0.16(+0.84%)
Feb 08, 2017 19.70 19.75 19.50 19.57 7,054,372 -0.22(-1.10%)
Feb 07, 2017 19.74 19.79 19.65 19.79 8,542,900 +0.13(+0.66%)
Feb 06, 2017 19.55 19.80 19.33 19.65 7,988,147 -0.05(-0.26%)
Feb 03, 2017 19.30 19.72 19.13 19.71 9,893,984 +0.49(+2.57%)
Feb 02, 2017 18.58 19.27 18.55 19.21 10,468,606 +0.47(+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.