Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.44 16.84 16.37 16.82 4,242,089 +0.25(+1.50%)
Mar 30, 2015 16.54 16.76 16.51 16.57 2,411,902 +0.09(+0.54%)
Mar 27, 2015 16.55 16.59 16.37 16.48 2,040,020 -0.08(-0.48%)
Mar 26, 2015 16.79 16.84 16.48 16.56 3,487,779 -0.18(-1.05%)
Mar 25, 2015 16.80 17.09 16.68 16.74 4,443,167 -0.08(-0.48%)
Mar 24, 2015 16.96 17.12 16.71 16.82 3,458,104 -0.18(-1.04%)
Mar 23, 2015 16.94 17.27 16.93 17.00 2,441,963 -0.02(-0.14%)
Mar 20, 2015 17.18 17.28 17.02 17.02 8,718,411 -0.09(-0.52%)
Mar 19, 2015 16.94 17.20 16.74 17.11 4,024,734 +0.15(+0.90%)
Mar 18, 2015 16.95 17.22 16.53 16.96 5,407,617 +0.07(+0.43%)
Mar 17, 2015 16.88 17.09 16.76 16.88 4,207,579 -0.01(-0.05%)
Mar 16, 2015 16.92 16.98 16.71 16.89 3,212,637 +0.03(+0.19%)
Mar 13, 2015 17.02 17.24 16.77 16.86 2,885,183 -0.12(-0.71%)
Mar 12, 2015 17.57 17.63 16.89 16.98 7,407,272 +0.28(+1.68%)
Mar 11, 2015 16.68 16.80 16.56 16.70 2,334,249 +0.06(+0.39%)
Mar 10, 2015 16.82 16.90 16.41 16.64 3,079,648 -0.38(-2.26%)
Mar 09, 2015 16.96 17.04 16.80 17.02 1,745,865 +0.12(+0.71%)
Mar 06, 2015 16.67 17.15 16.58 16.90 3,306,031 +0.16(+0.96%)
Mar 05, 2015 16.73 16.85 16.48 16.74 4,545,031 +0.01(+0.05%)
Mar 04, 2015 16.73 16.92 16.84 16.73 4,512,504 -0.11(-0.67%)
Mar 03, 2015 16.10 16.89 16.06 16.84 6,967,627 +0.67(+4.16%)
Mar 02, 2015 16.66 16.60 16.03 16.17 7,332,198 -0.49(-2.94%)
Feb 27, 2015 16.88 16.94 16.61 16.66 3,755,198 -0.14(-0.86%)
Feb 26, 2015 17.00 17.05 16.75 16.80 4,407,457 -0.24(-1.41%)
Feb 25, 2015 16.98 17.25 16.98 17.04 2,454,862 +0.03(+0.19%)
Feb 24, 2015 17.11 17.23 16.92 17.01 4,439,000 -0.06(-0.33%)
Feb 23, 2015 17.39 17.48 16.88 17.07 6,550,101 -0.42(-2.43%)
Feb 20, 2015 17.25 17.55 17.17 17.49 3,996,861 +0.00(+0.00%)
Feb 19, 2015 17.17 17.61 17.14 17.49 2,091,169 +0.23(+1.35%)
Feb 18, 2015 17.44 17.48 17.17 17.26 6,000,311 -0.24(-1.37%)
Feb 17, 2015 17.64 17.67 17.45 17.50 5,281,818 -0.18(-1.00%)
Feb 13, 2015 17.73 17.68 17.68 17.68 6,895,157 +0.17(+0.96%)
Feb 12, 2015 17.29 17.58 17.09 17.51 8,749,517 +0.59(+3.46%)
Feb 11, 2015 16.40 16.94 16.37 16.92 11,168,409 +0.51(+3.13%)
Feb 10, 2015 16.00 16.45 15.88 16.41 7,209,194 +0.42(+2.61%)
Feb 09, 2015 15.59 16.05 15.53 15.99 6,010,288 +0.23(+1.48%)
Feb 06, 2015 16.13 16.20 15.69 15.76 7,765,735 -0.28(-1.75%)
Feb 05, 2015 16.52 16.80 15.99 16.04 6,956,867 +0.22(+1.42%)
Feb 04, 2015 15.72 15.97 15.63 15.82 4,225,651 +0.09(+0.56%)
Feb 03, 2015 15.23 15.76 15.17 15.73 6,077,886 +0.43(+2.83%)
Feb 02, 2015 15.08 15.31 15.00 15.30 4,954,686 +0.30(+1.98%)
Jan 30, 2015 15.56 15.56 14.94 15.00 10,078,749 -0.70(-4.44%)
Jan 29, 2015 16.28 16.54 15.45 15.70 13,659,511 -0.34(-2.15%)
Jan 28, 2015 16.76 16.76 16.02 16.04 8,496,150 -0.54(-3.24%)
Jan 27, 2015 16.50 16.71 16.36 16.58 3,526,092 -0.08(-0.48%)
Jan 26, 2015 16.40 16.66 16.28 16.66 3,479,802 +0.26(+1.56%)
Jan 23, 2015 16.47 16.59 16.31 16.40 2,750,765 -0.14(-0.82%)
Jan 22, 2015 16.21 16.64 16.03 16.54 3,994,093 +0.39(+2.43%)
Jan 21, 2015 16.16 16.25 15.95 16.15 7,751,382 -0.06(-0.40%)
Jan 20, 2015 16.44 16.44 16.08 16.21 7,084,156 -0.14(-0.88%)
Jan 16, 2015 16.28 16.53 16.03 16.36 8,195,365 +0.03(+0.20%)
Jan 15, 2015 16.89 17.23 16.32 16.32 6,964,038 -0.53(-3.14%)
Jan 14, 2015 17.12 17.17 16.58 16.85 13,094,780 -0.51(-2.95%)
Jan 13, 2015 18.34 18.36 16.76 17.37 17,803,106 -0.73(-4.03%)
Jan 12, 2015 18.92 18.92 17.99 18.10 10,366,628 -1.05(-5.49%)
Jan 09, 2015 19.24 19.24 18.46 19.15 18,836,142 +0.29(+1.53%)
Jan 08, 2015 18.70 18.98 18.56 18.86 9,882,398 +0.35(+1.91%)
Jan 07, 2015 18.66 18.81 18.40 18.50 7,424,644 +0.02(+0.09%)
Jan 06, 2015 18.86 18.96 18.14 18.49 8,611,679 -0.31(-1.66%)
Jan 05, 2015 18.81 18.97 18.60 18.80 5,346,335 -0.16(-0.85%)
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.