Skip to main content

Ally Financial (NY: ALLY )

24.83 -0.17 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.80 18.34 17.48 18.33 18,952,296 +1.24(+7.26%)
Jan 30, 2017 16.90 17.12 16.73 17.09 5,255,282 +0.05(+0.31%)
Jan 27, 2017 17.09 17.12 16.93 17.03 3,551,798 -0.09(-0.51%)
Jan 26, 2017 16.96 17.15 16.92 17.12 6,691,281 +0.17(+1.02%)
Jan 25, 2017 16.85 17.00 16.69 16.95 6,996,565 +0.24(+1.45%)
Jan 24, 2017 16.61 16.87 16.54 16.71 7,026,189 +0.17(+1.05%)
Jan 23, 2017 16.60 16.77 16.50 16.53 4,161,078 -0.12(-0.73%)
Jan 20, 2017 16.75 16.84 16.63 16.65 5,194,902 -0.04(-0.26%)
Jan 19, 2017 16.85 16.91 16.61 16.70 3,445,241 -0.10(-0.62%)
Jan 18, 2017 16.77 16.84 16.62 16.80 4,487,025 +0.07(+0.41%)
Jan 17, 2017 17.18 17.20 16.65 16.73 6,797,404 -0.49(-2.86%)
Jan 13, 2017 17.22 17.22 17.22 0 -0.19(-1.09%)
Jan 12, 2017 17.25 17.44 17.09 17.41 4,461,609 +0.02(+0.10%)
Jan 11, 2017 17.41 17.43 17.17 17.40 3,462,130 +0.08(+0.45%)
Jan 10, 2017 17.11 17.49 17.10 17.32 5,666,704 +0.25(+1.47%)
Jan 09, 2017 17.18 17.23 16.87 17.07 2,708,749 -0.12(-0.70%)
Jan 06, 2017 17.06 17.29 16.98 17.19 3,413,040 +0.15(+0.86%)
Jan 05, 2017 16.94 17.16 16.83 17.04 6,029,739 +0.02(+0.10%)
Jan 04, 2017 16.70 17.08 16.67 17.03 5,926,293 +0.41(+2.44%)
Jan 03, 2017 16.57 16.79 16.48 16.62 6,165,724 +0.18(+1.10%)
Dec 30, 2016 16.44 16.44 16.44 0 -0.16(-0.94%)
Dec 29, 2016 16.81 16.89 16.58 16.59 3,012,476 -0.21(-1.23%)
Dec 28, 2016 17.20 17.20 16.77 16.80 4,098,031 -0.35(-2.07%)
Dec 27, 2016 17.06 17.20 16.97 17.16 3,146,042 +0.12(+0.71%)
Dec 23, 2016 17.03 17.03 17.03 0 +0.15(+0.87%)
Dec 22, 2016 16.99 16.99 16.84 16.89 4,232,851 -0.17(-1.01%)
Dec 21, 2016 17.07 17.12 17.00 17.06 3,449,107 -0.05(-0.30%)
Dec 20, 2016 17.09 17.19 16.94 17.11 7,681,634 +0.11(+0.66%)
Dec 19, 2016 17.19 17.28 16.91 17.00 6,128,115 -0.21(-1.21%)
Dec 16, 2016 17.23 17.35 17.11 17.21 7,689,751 +0.02(+0.10%)
Dec 15, 2016 17.08 17.34 17.03 17.19 4,922,148 +0.19(+1.12%)
Dec 14, 2016 17.13 17.21 16.90 17.00 5,284,006 -0.20(-1.16%)
Dec 13, 2016 17.41 17.47 17.09 17.20 4,538,497 -0.12(-0.70%)
Dec 12, 2016 17.54 17.62 17.11 17.32 5,989,145 -0.31(-1.77%)
Dec 09, 2016 17.60 17.80 17.51 17.63 6,459,128 +0.07(+0.39%)
Dec 08, 2016 17.22 17.61 17.16 17.56 8,065,732 +0.41(+2.37%)
Dec 07, 2016 16.94 17.20 16.60 17.16 11,955,584 +0.19(+1.12%)
Dec 06, 2016 17.08 17.14 16.87 16.97 9,827,186 -0.07(-0.41%)
Dec 05, 2016 17.09 17.22 17.03 17.03 4,704,101 +0.12(+0.72%)
Dec 02, 2016 17.02 17.10 16.84 16.91 3,715,579 -0.11(-0.66%)
Dec 01, 2016 16.91 17.30 16.84 17.03 4,490,859 +0.24(+1.44%)
Nov 30, 2016 16.84 17.08 16.69 16.78 5,708,639 +0.13(+0.78%)
Nov 29, 2016 16.84 16.95 16.64 16.65 4,700,896 -0.19(-1.13%)
Nov 28, 2016 17.03 17.16 16.81 16.84 3,569,920 -0.25(-1.47%)
Nov 25, 2016 17.22 17.28 17.07 17.09 2,262,773 -0.15(-0.85%)
Nov 23, 2016 17.24 17.24 17.24 0 +0.26(+1.53%)
Nov 22, 2016 16.88 17.07 16.83 16.98 4,226,717 +0.16(+0.92%)
Nov 21, 2016 16.85 16.95 16.76 16.83 9,646,851 +0.05(+0.31%)
Nov 18, 2016 16.66 16.84 16.52 16.77 6,451,057 +0.12(+0.73%)
Nov 17, 2016 16.30 16.66 16.19 16.65 5,980,743 +0.27(+1.64%)
Nov 16, 2016 16.46 16.57 16.36 16.39 4,036,583 -0.22(-1.30%)
Nov 15, 2016 16.71 16.71 16.25 16.60 7,967,727 +0.16(+0.95%)
Nov 14, 2016 16.02 16.48 15.96 16.45 8,615,021 +0.58(+3.65%)
Nov 11, 2016 15.55 15.90 15.41 15.87 4,368,487 +0.21(+1.32%)
Nov 10, 2016 15.28 15.82 15.25 15.66 12,963,576 +0.67(+4.50%)
Nov 09, 2016 14.68 15.17 14.42 14.99 13,722,154 +0.43(+2.97%)
Nov 08, 2016 14.74 15.06 14.44 14.55 14,856,778 -0.56(-3.72%)
Nov 07, 2016 15.13 15.22 15.02 15.12 7,149,855 +0.29(+1.92%)
Nov 04, 2016 15.03 15.17 14.78 14.83 11,253,663 -0.22(-1.49%)
Nov 03, 2016 15.29 15.41 15.02 15.06 7,447,260 -0.19(-1.25%)
Nov 02, 2016 15.29 15.43 15.17 15.25 7,038,468 -0.10(-0.68%)
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.