Ally Financial (NY: ALLY )

54.90 USD +1.68 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.99 20.10 19.74 20.04 3,137,684 +0.05(+0.25%)
Aug 30, 2016 19.82 19.99 19.77 19.99 3,494,587 +0.17(+0.86%)
Aug 29, 2016 19.71 19.91 19.71 19.82 2,665,096 +0.11(+0.56%)
Aug 26, 2016 19.84 19.96 19.64 19.71 2,773,717 -0.03(-0.15%)
Aug 25, 2016 19.59 19.77 19.53 19.74 2,122,830 +0.15(+0.77%)
Aug 24, 2016 19.63 19.70 19.54 19.59 3,046,063 +0.02(+0.10%)
Aug 23, 2016 19.63 19.75 19.54 19.57 2,534,370 +0.07(+0.36%)
Aug 22, 2016 19.41 19.50 19.30 19.50 2,605,086 +0.04(+0.21%)
Aug 19, 2016 19.27 19.48 19.26 19.46 1,500,356 +0.02(+0.10%)
Aug 18, 2016 19.40 19.46 19.32 19.44 1,847,297 +0.04(+0.21%)
Aug 17, 2016 19.44 19.66 19.27 19.40 3,434,854 -0.10(-0.51%)
Aug 16, 2016 19.11 19.54 19.11 19.50 4,075,272 +0.22(+1.14%)
Aug 15, 2016 19.00 19.36 18.99 19.28 3,675,387 +0.31(+1.63%)
Aug 12, 2016 18.77 19.08 18.75 18.97 3,427,824 +0.09(+0.48%)
Aug 11, 2016 18.69 19.05 18.65 18.88 2,867,905 +0.23(+1.23%)
Aug 10, 2016 18.66 18.84 18.54 18.65 2,560,611 -0.01(-0.05%)
Aug 09, 2016 18.49 18.73 18.34 18.66 2,909,681 +0.05(+0.27%)
Aug 08, 2016 18.77 18.95 18.59 18.61 2,997,925 -0.04(-0.21%)
Aug 05, 2016 18.55 18.67 18.43 18.65 2,750,186 +0.35(+1.91%)
Aug 04, 2016 18.02 18.33 17.94 18.30 3,169,446 +0.30(+1.67%)
Aug 03, 2016 17.61 18.00 17.59 18.00 2,430,956 +0.35(+1.98%)
Aug 02, 2016 17.70 17.86 17.46 17.65 3,164,320 +0.01(+0.06%)
Aug 01, 2016 18.07 18.09 17.63 17.64 2,563,987 -0.40(-2.22%)
Jul 29, 2016 17.85 18.07 17.77 18.04 3,711,369 +0.16(+0.89%)
Jul 28, 2016 17.48 17.90 17.24 17.88 4,143,797 +0.22(+1.25%)
Jul 27, 2016 18.01 18.05 17.46 17.66 4,954,003 -0.19(-1.06%)
Jul 26, 2016 17.16 18.21 17.13 17.85 6,443,678 +0.22(+1.25%)
Jul 25, 2016 17.22 17.71 17.08 17.63 3,546,350 +0.20(+1.15%)
Jul 22, 2016 17.51 17.65 17.35 17.43 3,417,311 -0.09(-0.51%)
Jul 21, 2016 17.46 17.59 17.40 17.52 2,100,035 +0.11(+0.63%)
Jul 20, 2016 17.41 17.55 17.20 17.41 1,876,051 +0.04(+0.23%)
Jul 19, 2016 17.53 17.56 17.30 17.37 1,778,445 -0.10(-0.57%)
Jul 18, 2016 17.37 17.50 17.26 17.47 1,398,268 +0.19(+1.10%)
Jul 15, 2016 17.31 17.31 17.04 17.28 1,669,272 +0.10(+0.58%)
Jul 14, 2016 17.39 17.47 17.08 17.18 2,534,226 +0.06(+0.35%)
Jul 13, 2016 17.20 17.24 16.85 17.12 1,974,691 -0.05(-0.29%)
Jul 12, 2016 16.95 17.22 16.95 17.17 2,723,177 +0.43(+2.57%)
Jul 11, 2016 16.75 17.08 16.58 16.74 2,981,444 +0.11(+0.66%)
Jul 08, 2016 16.16 16.75 15.91 16.63 5,631,738 +0.72(+4.53%)
Jul 07, 2016 15.76 16.19 15.76 15.91 4,556,842 +0.18(+1.14%)
Jul 06, 2016 15.65 15.85 15.37 15.73 2,982,553 -0.04(-0.25%)
Jul 05, 2016 16.55 16.55 15.54 15.77 5,341,534 -0.93(-5.57%)
Jul 01, 2016 17.05 16.70 16.70 16.70 3,300,900 -0.37(-2.17%)
Jun 30, 2016 16.52 17.06 16.21 17.07 12,997,005 +1.13(+7.09%)
Jun 29, 2016 15.36 15.95 15.27 15.94 5,156,350 +0.66(+4.32%)
Jun 28, 2016 15.21 15.37 14.89 15.28 5,868,993 +0.38(+2.55%)
Jun 27, 2016 15.63 15.63 14.84 14.90 9,749,835 -0.93(-5.87%)
Jun 24, 2016 15.79 16.31 15.76 15.83 6,414,129 -0.99(-5.89%)
Jun 23, 2016 16.42 16.82 16.38 16.82 3,132,711 +0.56(+3.44%)
Jun 22, 2016 16.31 16.40 16.16 16.26 1,873,376 -0.10(-0.61%)
Jun 21, 2016 16.63 16.67 16.10 16.36 3,341,323 -0.27(-1.62%)
Jun 20, 2016 16.68 16.95 16.55 16.63 3,458,735 +0.25(+1.53%)
Jun 17, 2016 16.46 16.71 16.32 16.38 4,593,026 -0.03(-0.18%)
Jun 16, 2016 16.33 16.44 15.96 16.41 4,310,255 +0.00(+0.00%)
Jun 15, 2016 16.10 16.74 15.92 16.41 9,171,617 +0.33(+2.05%)
Jun 14, 2016 16.93 17.12 15.88 16.08 7,950,802 -0.95(-5.58%)
Jun 13, 2016 17.45 17.45 16.96 17.03 4,252,842 -0.51(-2.91%)
Jun 10, 2016 17.60 17.80 17.49 17.54 2,911,607 -0.28(-1.57%)
Jun 09, 2016 17.96 17.97 17.54 17.82 2,933,129 -0.31(-1.71%)
Jun 08, 2016 18.28 18.29 17.78 18.13 3,885,746 -0.13(-0.71%)
Jun 07, 2016 18.18 18.48 18.09 18.26 3,244,862 +0.12(+0.66%)
Jun 06, 2016 17.82 18.18 17.75 18.14 3,619,817 +0.45(+2.54%)
Jun 03, 2016 18.27 18.27 17.39 17.69 4,596,710 -0.82(-4.43%)
Jun 02, 2016 18.04 18.57 18.00 18.51 4,384,481 +0.33(+1.82%)
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.