Ally Financial (NY: ALLY )

48.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.59 17.85 17.37 17.58 4,077,999 +0.02(+0.11%)
Feb 26, 2016 17.49 17.79 17.30 17.56 3,248,243 +0.19(+1.09%)
Feb 25, 2016 17.25 17.50 16.99 17.37 2,375,910 +0.19(+1.11%)
Feb 24, 2016 16.93 17.28 16.45 17.18 3,501,450 +0.07(+0.41%)
Feb 23, 2016 17.48 17.72 17.02 17.11 2,398,602 -0.43(-2.45%)
Feb 22, 2016 17.10 17.57 17.10 17.54 3,092,449 +0.64(+3.79%)
Feb 19, 2016 16.99 17.07 16.58 16.90 2,561,137 -0.26(-1.52%)
Feb 18, 2016 17.09 17.31 16.64 17.16 4,215,166 +0.09(+0.53%)
Feb 17, 2016 17.17 17.44 17.00 17.07 7,234,518 +0.06(+0.35%)
Feb 16, 2016 16.57 17.07 16.43 17.01 3,612,452 +0.67(+4.10%)
Feb 12, 2016 16.15 16.34 16.34 16.34 5,802,300 +0.44(+2.77%)
Feb 11, 2016 15.87 16.19 15.54 15.90 6,588,279 -0.85(-5.07%)
Feb 10, 2016 16.29 17.09 16.15 16.75 6,296,523 +0.55(+3.40%)
Feb 09, 2016 16.27 16.56 15.87 16.20 7,552,635 -0.25(-1.52%)
Feb 08, 2016 16.79 16.82 16.30 16.45 7,336,054 -0.56(-3.29%)
Feb 05, 2016 17.08 17.26 16.75 17.01 4,849,309 -0.16(-0.93%)
Feb 04, 2016 17.03 17.57 16.84 17.17 6,358,085 +0.09(+0.53%)
Feb 03, 2016 16.12 17.20 15.86 17.08 8,840,963 +0.99(+6.15%)
Feb 02, 2016 16.18 16.67 15.57 16.09 9,630,432 +0.04(+0.25%)
Feb 01, 2016 15.83 16.17 15.51 16.05 5,888,397 +0.20(+1.26%)
Jan 29, 2016 15.43 15.85 15.36 15.85 4,195,590 +0.50(+3.26%)
Jan 28, 2016 16.03 16.15 14.95 15.35 9,033,615 -0.57(-3.58%)
Jan 27, 2016 15.54 16.18 15.29 15.92 7,609,129 +0.27(+1.73%)
Jan 26, 2016 15.40 15.65 15.35 15.65 2,249,675 +0.32(+2.09%)
Jan 25, 2016 15.58 15.64 15.29 15.33 4,519,592 -0.40(-2.54%)
Jan 22, 2016 16.09 16.32 15.49 15.73 5,216,040 -0.04(-0.25%)
Jan 21, 2016 15.66 15.95 15.64 15.77 4,312,827 +0.09(+0.57%)
Jan 20, 2016 15.37 15.80 14.55 15.68 6,695,264 -0.01(-0.06%)
Jan 19, 2016 16.17 16.18 15.50 15.69 4,613,795 -0.30(-1.88%)
Jan 15, 2016 15.82 15.99 15.99 15.99 6,606,300 -0.33(-2.02%)
Jan 14, 2016 15.93 16.38 15.65 16.32 4,407,026 +0.42(+2.64%)
Jan 13, 2016 16.55 16.87 15.73 15.90 8,385,092 -0.38(-2.33%)
Jan 12, 2016 16.94 17.07 15.96 16.28 6,723,791 -0.52(-3.10%)
Jan 11, 2016 16.91 17.00 16.58 16.80 4,829,473 -0.08(-0.47%)
Jan 08, 2016 17.53 17.60 16.80 16.88 5,316,053 -0.53(-3.04%)
Jan 07, 2016 18.02 18.09 17.34 17.41 6,885,432 -0.91(-4.97%)
Jan 06, 2016 18.32 18.54 18.20 18.32 5,998,236 -0.30(-1.61%)
Jan 05, 2016 18.68 18.99 18.34 18.62 5,501,334 -0.03(-0.16%)
Jan 04, 2016 18.36 18.74 18.33 18.65 3,573,513 +0.01(+0.05%)
Dec 31, 2015 18.59 18.64 18.64 18.64 2,319,200 +0.00(+0.00%)
Dec 30, 2015 18.79 18.93 18.60 18.64 1,648,210 -0.22(-1.17%)
Dec 29, 2015 18.84 19.03 18.77 18.86 2,191,030 +0.12(+0.64%)
Dec 28, 2015 19.15 19.23 18.47 18.74 4,429,958 -0.51(-2.65%)
Dec 24, 2015 19.23 19.25 19.25 19.25 656,900 +0.02(+0.10%)
Dec 23, 2015 18.69 19.25 18.56 19.23 3,253,129 +0.63(+3.39%)
Dec 22, 2015 18.38 18.73 18.28 18.60 2,293,591 +0.27(+1.47%)
Dec 21, 2015 18.62 18.97 18.28 18.33 2,521,279 -0.07(-0.38%)
Dec 18, 2015 18.43 18.59 18.32 18.40 5,218,401 -0.03(-0.16%)
Dec 17, 2015 18.61 18.62 18.28 18.43 6,777,713 -0.13(-0.70%)
Dec 16, 2015 18.69 18.69 18.37 18.56 4,354,326 -0.07(-0.38%)
Dec 15, 2015 18.56 18.80 18.37 18.63 6,125,414 +0.16(+0.87%)
Dec 14, 2015 19.23 19.28 18.19 18.47 6,162,170 -0.76(-3.95%)
Dec 11, 2015 19.50 19.58 19.01 19.23 7,932,905 -0.45(-2.29%)
Dec 10, 2015 20.01 20.01 19.57 19.68 3,504,884 -0.01(-0.05%)
Dec 09, 2015 19.65 19.97 19.61 19.69 4,010,544 +0.02(+0.10%)
Dec 08, 2015 19.49 20.08 19.29 19.67 4,629,155 -0.02(-0.10%)
Dec 07, 2015 19.73 19.88 19.62 19.69 4,526,594 -0.13(-0.66%)
Dec 04, 2015 19.97 19.99 19.72 19.82 4,351,788 -0.16(-0.80%)
Dec 03, 2015 19.96 20.06 19.72 19.98 4,514,465 +0.14(+0.71%)
Dec 02, 2015 20.14 20.20 19.74 19.84 3,751,235 -0.33(-1.64%)
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.