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 28, 2017 22.71 22.75 22.29 22.49 5,443,953 -0.55(-2.39%)
Feb 27, 2017 22.63 23.05 22.61 23.04 3,786,145 +0.27(+1.19%)
Feb 24, 2017 22.80 22.99 22.68 22.77 3,543,285 -0.35(-1.51%)
Feb 23, 2017 23.23 23.27 22.98 23.12 2,179,855 -0.04(-0.17%)
Feb 22, 2017 23.08 23.24 22.90 23.16 4,559,784 -0.02(-0.09%)
Feb 21, 2017 23.28 23.40 23.11 23.18 2,265,047 -0.03(-0.13%)
Feb 17, 2017 23.21 23.21 23.21 0 -0.01(-0.04%)
Feb 16, 2017 23.47 23.62 23.15 23.22 2,276,819 -0.26(-1.11%)
Feb 15, 2017 23.42 23.58 23.33 23.48 4,283,789 +0.16(+0.69%)
Feb 14, 2017 22.90 23.41 22.84 23.32 4,011,338 +0.37(+1.61%)
Feb 13, 2017 22.82 23.05 22.78 22.95 4,685,469 +0.16(+0.70%)
Feb 10, 2017 22.83 22.88 22.68 22.79 4,927,207 +0.05(+0.22%)
Feb 09, 2017 22.56 22.87 22.51 22.74 5,461,763 +0.19(+0.84%)
Feb 08, 2017 22.70 22.76 22.47 22.55 6,121,538 -0.25(-1.10%)
Feb 07, 2017 22.75 22.81 22.64 22.80 7,413,231 +0.15(+0.66%)
Feb 06, 2017 22.53 22.82 22.28 22.65 6,931,836 -0.06(-0.26%)
Feb 03, 2017 22.24 22.72 22.05 22.71 8,585,654 +0.57(+2.57%)
Feb 02, 2017 21.41 22.21 21.38 22.14 9,084,291 +0.54(+2.50%)
Feb 01, 2017 21.35 21.76 21.19 21.60 12,379,772 +0.48(+2.27%)
Jan 31, 2017 20.51 21.14 20.14 21.12 16,446,141 +1.43(+7.26%)
Jan 30, 2017 19.48 19.73 19.28 19.69 4,560,351 -0.02(-0.10%)
Jan 27, 2017 19.77 19.81 19.59 19.71 3,069,617 -0.10(-0.50%)
Jan 26, 2017 19.62 19.84 19.58 19.81 5,782,893 +0.20(+1.02%)
Jan 25, 2017 19.50 19.67 19.31 19.61 6,046,733 +0.28(+1.45%)
Jan 24, 2017 19.22 19.52 19.14 19.33 6,072,335 +0.20(+1.05%)
Jan 23, 2017 19.21 19.40 19.09 19.13 3,596,183 -0.14(-0.73%)
Jan 20, 2017 19.38 19.48 19.24 19.27 4,489,658 -0.05(-0.26%)
Jan 19, 2017 19.50 19.57 19.22 19.32 2,977,526 -0.12(-0.62%)
Jan 18, 2017 19.41 19.48 19.23 19.44 3,877,880 +0.08(+0.41%)
Jan 17, 2017 19.88 19.90 19.26 19.36 5,874,609 -0.57(-2.86%)
Jan 13, 2017 19.93 19.93 19.93 0 -0.22(-1.09%)
Jan 12, 2017 19.96 20.18 19.77 20.15 3,855,915 +0.02(+0.10%)
Jan 11, 2017 20.14 20.17 19.87 20.13 2,992,122 +0.09(+0.45%)
Jan 10, 2017 19.80 20.24 19.79 20.04 4,897,410 +0.29(+1.47%)
Jan 09, 2017 19.88 19.94 19.52 19.75 2,341,018 -0.14(-0.70%)
Jan 06, 2017 19.74 20.01 19.64 19.89 2,949,696 +0.17(+0.86%)
Jan 05, 2017 19.60 19.85 19.48 19.72 5,211,160 +0.02(+0.10%)
Jan 04, 2017 19.32 19.76 19.29 19.70 5,121,758 +0.47(+2.44%)
Jan 03, 2017 19.17 19.42 19.07 19.23 5,328,684 +0.21(+1.10%)
Dec 30, 2016 19.02 19.02 19.02 0 -0.18(-0.94%)
Dec 29, 2016 19.45 19.55 19.18 19.20 2,603,512 -0.24(-1.23%)
Dec 28, 2016 19.90 19.90 19.41 19.44 3,541,695 -0.41(-2.07%)
Dec 27, 2016 19.74 19.90 19.64 19.85 2,718,945 +0.14(+0.71%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.17(+0.87%)
Dec 22, 2016 19.66 19.66 19.48 19.54 3,658,212 -0.20(-1.01%)
Dec 21, 2016 19.75 19.81 19.67 19.74 2,980,867 -0.06(-0.30%)
Dec 20, 2016 19.77 19.89 19.60 19.80 6,638,799 +0.13(+0.66%)
Dec 19, 2016 19.89 20.00 19.56 19.67 5,296,181 -0.24(-1.21%)
Dec 16, 2016 19.94 20.08 19.80 19.91 6,645,814 +0.02(+0.10%)
Dec 15, 2016 19.76 20.06 19.70 19.89 4,253,932 +0.22(+1.12%)
Dec 14, 2016 19.82 19.91 19.56 19.67 4,566,666 -0.23(-1.16%)
Dec 13, 2016 20.15 20.21 19.77 19.90 3,922,365 -0.14(-0.70%)
Dec 12, 2016 20.29 20.39 19.80 20.04 5,176,077 -0.36(-1.76%)
Dec 09, 2016 20.36 20.60 20.26 20.40 5,582,257 +0.08(+0.39%)
Dec 08, 2016 19.93 20.38 19.85 20.32 6,970,753 +0.47(+2.37%)
Dec 07, 2016 19.60 19.91 19.21 19.85 10,332,530 +0.22(+1.12%)
Dec 06, 2016 19.76 19.84 19.52 19.63 8,493,077 -0.08(-0.41%)
Dec 05, 2016 19.78 19.92 19.70 19.71 4,065,487 +0.14(+0.72%)
Dec 02, 2016 19.69 19.79 19.48 19.57 3,211,164 -0.13(-0.66%)
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.