Skip to main content

Ally Financial (NY: ALLY )

25.01 +0.18 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.55 19.90 19.55 19.79 3,438,816 +0.21(+1.07%)
Aug 30, 2017 19.39 19.61 19.33 19.58 1,898,508 +0.24(+1.22%)
Aug 29, 2017 19.17 19.41 19.17 19.34 2,707,333 -0.10(-0.50%)
Aug 28, 2017 20.03 20.10 19.25 19.44 4,891,020 -0.48(-2.42%)
Aug 25, 2017 19.83 20.04 19.83 19.92 3,265,246 +0.16(+0.80%)
Aug 24, 2017 19.76 19.89 19.69 19.76 2,335,908 +0.04(+0.18%)
Aug 23, 2017 19.27 19.86 19.21 19.73 4,130,600 +0.41(+2.13%)
Aug 22, 2017 19.28 19.35 19.17 19.32 2,456,861 +0.11(+0.59%)
Aug 21, 2017 19.30 19.32 19.13 19.20 1,752,589 -0.09(-0.45%)
Aug 18, 2017 19.32 19.49 19.25 19.29 2,384,220 -0.11(-0.54%)
Aug 17, 2017 19.69 19.90 19.39 19.40 2,725,379 -0.39(-1.95%)
Aug 16, 2017 19.96 20.05 19.72 19.78 1,872,431 -0.04(-0.22%)
Aug 15, 2017 19.90 19.97 19.78 19.83 2,369,996 +0.04(+0.18%)
Aug 14, 2017 19.48 19.87 19.43 19.79 2,977,549 +0.52(+2.68%)
Aug 11, 2017 19.28 19.36 19.16 19.27 4,465,676 -0.10(-0.50%)
Aug 10, 2017 19.79 19.90 19.36 19.37 3,842,344 -0.56(-2.81%)
Aug 09, 2017 19.85 20.04 19.80 19.93 2,389,596 -0.10(-0.48%)
Aug 08, 2017 19.97 20.28 19.97 20.03 3,054,748 +0.04(+0.22%)
Aug 07, 2017 19.89 20.13 19.89 19.98 2,367,463 +0.09(+0.44%)
Aug 04, 2017 19.96 20.05 19.85 19.90 2,374,675 +0.06(+0.31%)
Aug 03, 2017 19.83 20.07 19.76 19.83 3,021,704 -0.11(-0.57%)
Aug 02, 2017 19.89 19.97 19.78 19.95 2,603,263 +0.01(+0.04%)
Aug 01, 2017 19.94 20.20 19.89 19.94 4,244,430 +0.11(+0.57%)
Jul 31, 2017 19.93 19.97 19.68 19.83 3,670,391 -0.04(-0.22%)
Jul 28, 2017 19.92 19.96 19.54 19.87 5,846,822 +0.03(+0.13%)
Jul 27, 2017 19.42 19.80 19.42 19.84 8,547,602 +0.93(+4.93%)
Jul 26, 2017 19.18 19.19 18.71 18.91 6,451,332 -0.28(-1.45%)
Jul 25, 2017 19.29 19.44 19.17 19.19 5,722,007 +0.14(+0.73%)
Jul 24, 2017 19.03 19.20 18.82 19.05 5,791,088 -0.05(-0.27%)
Jul 21, 2017 18.72 19.21 18.72 19.10 6,013,124 +0.35(+1.86%)
Jul 20, 2017 18.65 18.82 18.56 18.75 2,415,529 +0.08(+0.42%)
Jul 19, 2017 18.29 18.71 18.29 18.68 3,718,192 +0.48(+2.63%)
Jul 18, 2017 18.16 18.25 18.02 18.20 4,864,147 -0.06(-0.33%)
Jul 17, 2017 18.41 18.60 18.23 18.26 5,334,712 -0.44(-2.33%)
Jul 14, 2017 18.56 18.84 18.55 18.69 4,287,375 -0.04(-0.23%)
Jul 13, 2017 18.66 18.81 18.59 18.74 3,981,165 +0.11(+0.61%)
Jul 12, 2017 18.19 18.65 18.17 18.62 4,656,399 +0.42(+2.30%)
Jul 11, 2017 18.14 18.27 18.07 18.21 3,450,756 +0.09(+0.48%)
Jul 10, 2017 18.10 18.20 18.00 18.12 6,024,219 -0.02(-0.10%)
Jul 07, 2017 18.13 18.21 17.98 18.14 6,376,250 +0.03(+0.14%)
Jul 06, 2017 18.57 18.60 18.10 18.11 5,078,343 -0.45(-2.44%)
Jul 05, 2017 18.63 18.72 18.46 18.56 3,621,809 -0.02(-0.09%)
Jul 03, 2017 18.24 18.65 18.21 18.58 3,402,104 +0.37(+2.06%)
Jun 30, 2017 18.59 18.59 18.01 18.21 7,063,164 -0.27(-1.46%)
Jun 29, 2017 18.82 18.95 18.27 18.48 4,507,580 +0.02(+0.09%)
Jun 28, 2017 18.38 18.51 18.32 18.46 4,710,679 +0.17(+0.95%)
Jun 27, 2017 18.16 18.44 18.09 18.28 5,656,364 +0.20(+1.11%)
Jun 26, 2017 17.93 18.16 17.85 18.08 2,665,691 +0.19(+1.07%)
Jun 23, 2017 17.87 18.06 17.67 17.89 5,978,396 +0.13(+0.74%)
Jun 22, 2017 17.49 17.96 17.42 17.76 5,216,554 +0.30(+1.70%)
Jun 21, 2017 17.63 17.71 17.32 17.46 4,216,108 -0.01(-0.05%)
Jun 20, 2017 17.61 17.61 17.36 17.47 3,692,627 -0.12(-0.69%)
Jun 19, 2017 17.83 17.86 17.55 17.60 3,221,683 -0.15(-0.83%)
Jun 16, 2017 17.91 17.91 17.43 17.74 7,258,653 -0.12(-0.68%)
Jun 15, 2017 17.38 17.97 17.33 17.87 10,081,912 +0.45(+2.60%)
Jun 14, 2017 17.28 17.49 16.97 17.41 5,273,942 +0.05(+0.30%)
Jun 13, 2017 17.03 17.47 16.43 17.36 8,322,956 +0.38(+2.26%)
Jun 12, 2017 17.21 17.60 16.92 16.98 8,866,135 -0.17(-1.02%)
Jun 09, 2017 16.77 17.25 16.71 17.15 7,162,899 +0.59(+3.58%)
Jun 08, 2017 16.64 16.73 16.53 16.56 4,101,587 -0.06(-0.37%)
Jun 07, 2017 16.68 16.86 16.60 16.62 5,161,400 +0.04(+0.26%)
Jun 06, 2017 16.35 16.70 16.25 16.58 3,182,258 +0.11(+0.69%)
Jun 05, 2017 16.43 16.60 16.40 16.46 3,982,929 -0.01(-0.05%)
Jun 02, 2017 16.32 16.62 16.17 16.47 5,714,643 +0.04(+0.27%)
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.