Ally Financial (NY: ALLY )

54.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.82 17.91 17.66 17.81 3,542,993 +0.02(+0.11%)
Apr 28, 2016 17.77 18.07 17.65 17.79 5,669,681 -0.07(-0.39%)
Apr 27, 2016 18.32 18.38 17.75 17.86 5,595,413 -0.61(-3.30%)
Apr 26, 2016 18.32 18.74 18.03 18.47 4,247,315 -0.01(-0.05%)
Apr 25, 2016 18.34 18.57 18.16 18.48 3,028,409 -0.03(-0.16%)
Apr 22, 2016 18.26 18.57 18.13 18.51 3,255,148 +0.22(+1.20%)
Apr 21, 2016 18.42 18.66 18.24 18.29 2,407,701 -0.06(-0.33%)
Apr 20, 2016 18.02 18.41 17.97 18.35 2,989,979 +0.36(+2.00%)
Apr 19, 2016 17.65 17.99 17.61 17.99 3,232,447 +0.35(+1.98%)
Apr 18, 2016 17.37 17.69 17.30 17.64 1,770,640 +0.13(+0.74%)
Apr 15, 2016 17.52 17.75 17.43 17.51 2,359,996 +0.01(+0.06%)
Apr 14, 2016 17.65 17.80 17.42 17.50 2,056,842 -0.24(-1.35%)
Apr 13, 2016 17.27 17.89 17.21 17.74 2,732,400 +0.53(+3.08%)
Apr 12, 2016 17.18 17.27 16.98 17.21 3,872,636 +0.01(+0.06%)
Apr 11, 2016 17.11 17.60 17.05 17.20 3,571,966 +0.24(+1.42%)
Apr 08, 2016 17.20 17.28 16.93 16.96 4,081,148 -0.36(-2.08%)
Apr 07, 2016 17.36 17.62 17.24 17.32 5,133,533 -0.12(-0.69%)
Apr 06, 2016 17.48 17.71 17.26 17.44 4,047,143 -0.06(-0.34%)
Apr 05, 2016 18.07 18.12 17.50 17.50 4,071,856 -0.69(-3.79%)
Apr 04, 2016 18.62 18.64 17.98 18.19 2,424,295 -0.47(-2.52%)
Apr 01, 2016 18.57 18.76 18.31 18.66 1,779,169 -0.06(-0.32%)
Mar 31, 2016 18.24 18.75 18.18 18.72 5,317,127 +0.49(+2.69%)
Mar 30, 2016 18.20 18.33 18.06 18.23 2,086,909 +0.15(+0.83%)
Mar 29, 2016 18.10 18.19 17.85 18.08 3,556,044 -0.13(-0.71%)
Mar 28, 2016 18.35 18.37 18.15 18.21 1,849,376 -0.13(-0.71%)
Mar 24, 2016 17.99 18.34 18.34 18.34 1,425,700 +0.18(+0.99%)
Mar 23, 2016 18.34 18.56 17.92 18.16 2,952,147 -0.21(-1.14%)
Mar 22, 2016 18.44 18.85 18.30 18.37 3,116,564 -0.15(-0.81%)
Mar 21, 2016 18.44 18.70 18.34 18.52 1,840,929 +0.04(+0.22%)
Mar 18, 2016 18.41 18.71 18.24 18.48 4,215,377 +0.18(+0.98%)
Mar 17, 2016 17.81 18.57 17.75 18.30 3,681,820 +0.51(+2.87%)
Mar 16, 2016 17.57 17.88 17.20 17.79 4,346,066 +0.07(+0.40%)
Mar 15, 2016 17.95 17.97 17.51 17.72 4,283,052 -0.40(-2.21%)
Mar 14, 2016 18.38 18.47 17.90 18.12 2,498,304 -0.14(-0.77%)
Mar 11, 2016 18.22 18.98 18.20 18.26 4,780,776 +0.26(+1.44%)
Mar 10, 2016 18.09 18.25 17.57 18.00 3,436,882 +0.00(+0.00%)
Mar 09, 2016 18.10 18.25 17.57 18.00 5,192,859 +0.01(+0.06%)
Mar 08, 2016 18.76 18.76 17.98 17.99 4,471,060 -0.89(-4.71%)
Mar 07, 2016 18.57 18.89 18.44 18.88 3,854,368 +0.22(+1.18%)
Mar 04, 2016 18.66 18.85 18.44 18.66 3,534,952 +0.10(+0.54%)
Mar 03, 2016 18.12 18.58 17.98 18.56 4,307,935 +0.45(+2.48%)
Mar 02, 2016 17.90 18.11 17.79 18.11 3,794,316 +0.24(+1.34%)
Mar 01, 2016 17.66 17.89 17.44 17.87 2,220,478 +0.29(+1.65%)
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%)
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.