Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.68 15.72 15.42 15.68 3,906,344 +0.19(+1.20%)
Sep 29, 2016 15.62 15.78 15.37 15.50 4,472,627 -0.11(-0.72%)
Sep 28, 2016 15.54 15.63 15.40 15.61 2,327,837 +0.19(+1.20%)
Sep 27, 2016 15.12 15.43 15.11 15.42 3,019,016 +0.25(+1.64%)
Sep 26, 2016 15.25 15.29 15.08 15.17 2,370,229 -0.19(-1.26%)
Sep 23, 2016 15.55 15.77 15.36 15.37 4,291,069 -0.21(-1.34%)
Sep 22, 2016 15.57 15.60 15.44 15.58 5,842,786 +0.11(+0.73%)
Sep 21, 2016 15.50 15.51 15.21 15.46 6,220,958 +0.06(+0.37%)
Sep 20, 2016 15.54 15.58 15.25 15.41 4,866,730 -0.04(-0.26%)
Sep 19, 2016 15.53 15.57 15.32 15.45 3,826,121 -0.02(-0.10%)
Sep 16, 2016 15.60 15.69 15.38 15.46 7,896,442 -0.24(-1.54%)
Sep 15, 2016 15.62 15.83 15.60 15.71 4,484,324 +0.08(+0.52%)
Sep 14, 2016 15.61 15.69 15.44 15.62 4,077,188 +0.05(+0.31%)
Sep 13, 2016 15.72 15.83 15.49 15.58 5,229,288 -0.31(-1.98%)
Sep 12, 2016 15.45 15.95 15.37 15.89 3,755,251 +0.33(+2.12%)
Sep 09, 2016 16.00 16.09 15.54 15.56 4,230,140 -0.46(-2.87%)
Sep 08, 2016 16.16 16.20 15.99 16.02 3,585,564 -0.10(-0.65%)
Sep 07, 2016 15.86 16.16 15.85 16.12 3,012,816 +0.19(+1.16%)
Sep 06, 2016 15.98 15.98 15.81 15.94 2,349,560 -0.02(-0.15%)
Sep 02, 2016 15.87 15.96 15.96 15.96 2,564,239 +0.19(+1.23%)
Sep 01, 2016 16.16 16.22 15.66 15.77 4,669,773 -0.37(-2.30%)
Aug 31, 2016 16.10 16.19 15.89 16.14 3,895,881 +0.04(+0.25%)
Aug 30, 2016 15.96 16.10 15.92 16.10 4,339,027 +0.14(+0.86%)
Aug 29, 2016 15.87 16.03 15.87 15.96 3,309,096 +0.09(+0.56%)
Aug 26, 2016 15.98 16.08 15.82 15.87 3,443,964 -0.02(-0.15%)
Aug 25, 2016 15.78 15.92 15.73 15.90 2,635,795 +0.12(+0.77%)
Aug 24, 2016 15.81 15.86 15.74 15.78 3,782,121 +0.02(+0.10%)
Aug 23, 2016 15.81 15.91 15.74 15.76 3,146,781 +0.06(+0.36%)
Aug 22, 2016 15.63 15.71 15.54 15.71 3,234,585 +0.03(+0.21%)
Aug 19, 2016 15.52 15.69 15.51 15.67 1,862,905 +0.02(+0.10%)
Aug 18, 2016 15.62 15.67 15.56 15.66 2,293,682 +0.03(+0.21%)
Aug 17, 2016 15.66 15.83 15.52 15.62 4,264,860 -0.08(-0.51%)
Aug 16, 2016 15.39 15.73 15.39 15.71 5,060,030 +0.18(+1.14%)
Aug 15, 2016 15.30 15.59 15.29 15.53 4,563,516 +0.25(+1.63%)
Aug 12, 2016 15.12 15.37 15.10 15.28 4,256,131 +0.07(+0.48%)
Aug 11, 2016 15.05 15.34 15.02 15.21 3,560,912 +0.19(+1.23%)
Aug 10, 2016 15.03 15.18 14.93 15.02 3,179,363 -0.01(-0.05%)
Aug 09, 2016 14.89 15.08 14.77 15.03 3,612,783 +0.04(+0.27%)
Aug 08, 2016 15.12 15.26 14.97 14.99 3,722,350 -0.03(-0.21%)
Aug 05, 2016 14.94 15.04 14.84 15.02 3,414,747 +0.28(+1.91%)
Aug 04, 2016 14.51 14.76 14.45 14.74 3,935,318 +0.24(+1.67%)
Aug 03, 2016 14.18 14.50 14.17 14.50 3,018,378 +0.28(+1.98%)
Aug 02, 2016 14.26 14.38 14.06 14.21 3,928,953 +0.01(+0.06%)
Aug 01, 2016 14.55 14.57 14.20 14.21 3,183,555 -0.32(-2.22%)
Jul 29, 2016 14.38 14.55 14.31 14.53 4,608,193 +0.13(+0.89%)
Jul 28, 2016 14.08 14.42 13.88 14.40 5,145,114 +0.24(+1.71%)
Jul 27, 2016 14.44 14.47 14.00 14.16 6,179,090 -0.15(-1.06%)
Jul 26, 2016 13.76 14.60 13.73 14.31 8,037,151 +0.18(+1.25%)
Jul 25, 2016 13.81 14.20 13.69 14.13 4,423,335 +0.16(+1.15%)
Jul 22, 2016 14.04 14.15 13.91 13.97 4,262,386 -0.07(-0.51%)
Jul 21, 2016 14.00 14.10 13.95 14.05 2,619,357 +0.09(+0.63%)
Jul 20, 2016 13.96 14.07 13.79 13.96 2,339,984 +0.03(+0.23%)
Jul 19, 2016 14.05 14.08 13.87 13.93 2,218,241 -0.08(-0.57%)
Jul 18, 2016 13.93 14.03 13.84 14.01 1,744,049 +0.15(+1.10%)
Jul 15, 2016 13.88 13.88 13.66 13.85 2,082,070 +0.08(+0.58%)
Jul 14, 2016 13.94 14.01 13.69 13.77 3,160,921 +0.05(+0.35%)
Jul 13, 2016 13.79 13.82 13.51 13.73 2,463,017 -0.04(-0.29%)
Jul 12, 2016 13.59 13.81 13.59 13.77 3,396,598 +0.34(+2.57%)
Jul 11, 2016 13.43 13.70 13.29 13.42 3,718,732 +0.09(+0.66%)
Jul 08, 2016 12.96 13.43 12.76 13.33 7,024,424 +0.58(+4.53%)
Jul 07, 2016 12.64 12.98 12.64 12.76 5,683,714 +0.14(+1.14%)
Jul 06, 2016 12.55 12.71 12.32 12.61 3,720,115 -0.03(-0.25%)
Jul 05, 2016 13.27 13.27 12.46 12.64 6,662,455 -0.75(-5.57%)
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.