Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.96 20.19 19.70 19.80 5,095,080 -0.36(-1.79%)
Apr 27, 2017 20.75 21.17 20.07 20.16 7,503,068 -0.97(-4.59%)
Apr 26, 2017 20.56 21.26 20.44 21.13 8,861,271 +0.43(+2.08%)
Apr 25, 2017 20.60 20.71 20.49 20.70 4,121,785 +0.23(+1.12%)
Apr 24, 2017 20.35 20.61 20.26 20.47 4,962,422 +0.54(+2.71%)
Apr 21, 2017 19.91 20.11 19.84 19.93 5,383,831 -0.05(-0.25%)
Apr 20, 2017 19.56 20.11 19.56 19.98 6,044,298 +0.60(+3.10%)
Apr 19, 2017 19.44 19.59 19.29 19.38 3,447,811 +0.14(+0.73%)
Apr 18, 2017 19.32 19.47 19.00 19.24 4,691,543 -0.16(-0.82%)
Apr 17, 2017 19.18 19.44 19.15 19.40 5,940,007 +0.23(+1.20%)
Apr 13, 2017 19.48 19.76 19.14 19.17 5,246,656 -0.41(-2.09%)
Apr 12, 2017 19.68 19.72 19.39 19.58 4,315,537 -0.12(-0.61%)
Apr 11, 2017 19.48 19.71 19.41 19.70 3,972,852 +0.12(+0.61%)
Apr 10, 2017 19.46 19.77 19.38 19.58 3,280,762 +0.00(+0.00%)
Apr 07, 2017 19.40 19.71 19.35 19.58 4,404,938 -0.02(-0.10%)
Apr 06, 2017 19.07 19.71 18.93 19.60 5,912,024 +0.52(+2.73%)
Apr 05, 2017 19.70 19.77 19.01 19.08 7,134,302 -0.42(-2.15%)
Apr 04, 2017 19.84 20.07 19.39 19.50 8,379,941 -0.48(-2.40%)
Apr 03, 2017 20.44 20.47 19.73 19.98 7,615,101 -0.35(-1.72%)
Mar 31, 2017 20.40 20.47 20.33 20.33 4,230,108 -0.18(-0.88%)
Mar 30, 2017 20.11 20.61 20.05 20.51 4,831,640 +0.40(+1.99%)
Mar 29, 2017 19.86 20.25 19.84 20.11 5,455,341 +0.27(+1.36%)
Mar 28, 2017 19.43 20.02 19.35 19.84 8,355,990 +0.33(+1.69%)
Mar 27, 2017 19.58 19.77 19.42 19.51 7,691,052 -0.45(-2.25%)
Mar 24, 2017 20.18 20.32 19.86 19.96 7,903,202 -0.19(-0.94%)
Mar 23, 2017 20.27 20.41 20.12 20.15 10,459,578 -0.24(-1.18%)
Mar 22, 2017 20.26 20.60 20.13 20.39 4,974,664 -0.12(-0.59%)
Mar 21, 2017 21.28 21.45 20.40 20.51 11,222,563 -0.61(-2.89%)
Mar 20, 2017 21.16 21.23 20.80 21.12 10,583,503 -0.03(-0.14%)
Mar 17, 2017 21.60 21.60 20.56 21.15 13,800,291 -0.44(-2.04%)
Mar 16, 2017 21.82 21.88 21.49 21.59 7,826,193 -0.09(-0.42%)
Mar 15, 2017 21.84 21.95 21.64 21.68 4,179,883 -0.01(-0.05%)
Mar 14, 2017 21.81 21.86 21.37 21.69 5,620,205 -0.29(-1.32%)
Mar 13, 2017 21.96 22.06 21.85 21.98 2,556,933 +0.00(+0.00%)
Mar 10, 2017 21.94 22.07 21.83 21.98 2,098,150 +0.19(+0.87%)
Mar 09, 2017 21.77 22.04 21.63 21.79 3,408,977 +0.05(+0.23%)
Mar 08, 2017 21.98 22.10 21.72 21.74 3,858,465 -0.11(-0.50%)
Mar 07, 2017 22.13 22.18 21.84 21.85 3,506,252 -0.23(-1.04%)
Mar 06, 2017 22.39 22.39 21.96 22.08 3,022,439 -0.40(-1.78%)
Mar 03, 2017 22.46 22.56 22.35 22.48 3,536,079 -0.02(-0.09%)
Mar 02, 2017 22.82 22.88 22.48 22.50 2,104,679 -0.37(-1.62%)
Mar 01, 2017 22.87 22.95 22.71 22.87 5,441,691 +0.38(+1.69%)
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%)
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.