Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.66 17.17 16.36 17.15 20,250,242 +1.16(+7.26%)
Jan 30, 2017 15.82 16.02 15.66 15.99 5,615,190 +0.05(+0.31%)
Jan 27, 2017 15.99 16.02 15.85 15.94 3,795,043 -0.08(-0.50%)
Jan 26, 2017 15.87 16.05 15.84 16.02 7,149,533 +0.16(+1.02%)
Jan 25, 2017 15.77 15.91 15.62 15.86 7,475,725 +0.23(+1.45%)
Jan 24, 2017 15.55 15.79 15.48 15.64 7,507,377 +0.16(+1.05%)
Jan 23, 2017 15.54 15.69 15.45 15.47 4,446,049 -0.11(-0.73%)
Jan 20, 2017 15.68 15.76 15.56 15.59 5,550,675 -0.04(-0.26%)
Jan 19, 2017 15.77 15.83 15.55 15.63 3,681,188 -0.10(-0.62%)
Jan 18, 2017 15.70 15.76 15.55 15.72 4,794,318 +0.06(+0.41%)
Jan 17, 2017 16.08 16.10 15.58 15.66 7,262,924 -0.46(-2.86%)
Jan 13, 2017 16.12 16.12 16.12 0 -0.18(-1.09%)
Jan 12, 2017 16.14 16.32 15.99 16.30 4,767,163 +0.02(+0.10%)
Jan 11, 2017 16.29 16.31 16.07 16.28 3,699,234 +0.07(+0.45%)
Jan 10, 2017 16.02 16.37 16.00 16.21 6,054,788 +0.23(+1.47%)
Jan 09, 2017 16.08 16.13 15.79 15.97 2,894,258 -0.11(-0.70%)
Jan 06, 2017 15.97 16.19 15.89 16.09 3,646,781 +0.14(+0.86%)
Jan 05, 2017 15.85 16.06 15.75 15.95 6,442,685 +0.02(+0.10%)
Jan 04, 2017 15.63 15.98 15.60 15.93 6,332,155 +0.38(+2.44%)
Jan 03, 2017 15.51 15.71 15.42 15.55 6,587,983 +0.17(+1.10%)
Dec 30, 2016 15.38 15.38 15.38 0 -0.15(-0.94%)
Dec 29, 2016 15.73 15.81 15.51 15.53 3,218,786 -0.19(-1.23%)
Dec 28, 2016 16.10 16.10 15.70 15.72 4,378,685 -0.33(-2.07%)
Dec 27, 2016 15.97 16.10 15.89 16.06 3,361,498 +0.11(+0.71%)
Dec 23, 2016 15.94 15.94 15.94 0 +0.14(+0.87%)
Dec 22, 2016 15.90 15.90 15.76 15.80 4,522,737 -0.16(-1.01%)
Dec 21, 2016 15.97 16.02 15.91 15.97 3,685,319 -0.05(-0.30%)
Dec 20, 2016 15.99 16.09 15.85 16.02 8,207,711 +0.11(+0.66%)
Dec 19, 2016 16.09 16.17 15.82 15.91 6,547,799 -0.19(-1.21%)
Dec 16, 2016 16.13 16.24 16.02 16.10 8,216,383 +0.02(+0.10%)
Dec 15, 2016 15.98 16.23 15.93 16.09 5,259,241 +0.18(+1.12%)
Dec 14, 2016 16.03 16.10 15.82 15.91 5,645,881 -0.19(-1.16%)
Dec 13, 2016 16.30 16.35 15.99 16.10 4,849,316 -0.11(-0.70%)
Dec 12, 2016 16.41 16.49 16.01 16.21 6,399,311 -0.29(-1.76%)
Dec 09, 2016 16.47 16.66 16.39 16.50 6,901,482 +0.06(+0.39%)
Dec 08, 2016 16.12 16.48 16.06 16.44 8,618,114 +0.38(+2.37%)
Dec 07, 2016 15.85 16.10 15.54 16.06 12,774,362 +0.18(+1.12%)
Dec 06, 2016 15.98 16.05 15.79 15.88 10,500,200 -0.06(-0.41%)
Dec 05, 2016 16.00 16.11 15.93 15.94 5,026,262 +0.11(+0.72%)
Dec 02, 2016 15.93 16.01 15.76 15.83 3,970,041 -0.11(-0.66%)
Dec 01, 2016 15.83 16.19 15.76 15.93 4,798,416 +0.23(+1.44%)
Nov 30, 2016 15.76 15.98 15.62 15.71 6,099,595 +0.12(+0.78%)
Nov 29, 2016 15.76 15.86 15.57 15.59 5,022,837 -0.18(-1.13%)
Nov 28, 2016 15.93 16.06 15.73 15.76 3,814,406 -0.23(-1.47%)
Nov 25, 2016 16.12 16.17 15.97 16.00 2,417,739 -0.14(-0.85%)
Nov 23, 2016 16.14 16.14 16.14 0 +0.24(+1.53%)
Nov 22, 2016 15.80 15.97 15.75 15.89 4,516,184 +0.15(+0.92%)
Nov 21, 2016 15.77 15.86 15.68 15.75 10,307,516 +0.05(+0.31%)
Nov 18, 2016 15.59 15.76 15.46 15.70 6,892,857 +0.11(+0.73%)
Nov 17, 2016 15.25 15.59 15.15 15.59 6,390,334 +0.25(+1.63%)
Nov 16, 2016 15.40 15.51 15.31 15.34 4,313,028 -0.20(-1.30%)
Nov 15, 2016 15.64 15.64 15.21 15.54 8,513,397 +0.15(+0.95%)
Nov 14, 2016 15.00 15.42 14.94 15.39 9,205,021 +0.54(+3.65%)
Nov 11, 2016 14.55 14.88 14.42 14.85 4,667,663 +0.19(+1.33%)
Nov 10, 2016 14.30 14.80 14.28 14.66 13,851,386 +0.63(+4.50%)
Nov 09, 2016 13.74 14.20 13.49 14.03 14,661,915 +0.40(+2.97%)
Nov 08, 2016 13.79 14.10 13.52 13.62 15,874,244 -0.53(-3.72%)
Nov 07, 2016 14.16 14.24 14.06 14.15 7,639,513 +0.27(+1.92%)
Nov 04, 2016 14.07 14.20 13.83 13.88 12,024,370 -0.21(-1.49%)
Nov 03, 2016 14.31 14.42 14.06 14.09 7,957,286 -0.18(-1.25%)
Nov 02, 2016 14.31 14.44 14.20 14.27 7,520,497 -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.