Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.82 17.92 17.63 17.78 3,316,187 -0.06(-0.36%)
Aug 28, 2015 17.65 17.89 17.57 17.84 3,194,895 +0.12(+0.69%)
Aug 27, 2015 17.35 17.88 17.30 17.72 4,427,921 +0.58(+3.37%)
Aug 26, 2015 17.18 17.22 16.77 17.15 5,189,061 +0.24(+1.40%)
Aug 25, 2015 17.46 17.46 16.84 16.91 6,885,171 -0.04(-0.24%)
Aug 24, 2015 16.80 17.28 16.18 16.95 9,864,412 -0.45(-2.57%)
Aug 21, 2015 17.23 17.60 17.45 17.40 5,776,087 -0.05(-0.28%)
Aug 20, 2015 17.55 17.73 17.41 17.45 3,656,877 -0.29(-1.65%)
Aug 19, 2015 17.65 17.80 17.26 17.74 2,718,246 +0.06(+0.32%)
Aug 18, 2015 17.70 17.88 17.58 17.68 1,989,289 -0.05(-0.28%)
Aug 17, 2015 17.68 17.88 17.59 17.73 3,010,128 +0.07(+0.41%)
Aug 14, 2015 17.65 17.72 17.42 17.66 2,608,183 +0.01(+0.05%)
Aug 13, 2015 17.75 17.89 17.63 17.65 2,263,300 -0.09(-0.50%)
Aug 12, 2015 17.68 17.82 17.50 17.74 4,217,560 -0.09(-0.50%)
Aug 11, 2015 18.22 18.25 17.80 17.83 3,088,326 -0.59(-3.18%)
Aug 10, 2015 17.98 18.54 17.98 18.41 3,228,099 +0.54(+3.00%)
Aug 07, 2015 18.01 18.06 17.60 17.88 4,773,090 -0.17(-0.95%)
Aug 06, 2015 18.29 18.41 17.98 18.05 3,246,893 -0.13(-0.72%)
Aug 05, 2015 18.85 18.89 18.15 18.18 4,693,650 -0.51(-2.74%)
Aug 04, 2015 18.76 18.90 18.56 18.69 4,732,941 +0.10(+0.52%)
Aug 03, 2015 18.52 18.71 18.35 18.59 5,703,856 +0.07(+0.40%)
Jul 31, 2015 18.69 18.72 18.46 18.52 4,422,644 -0.18(-0.96%)
Jul 30, 2015 18.63 18.79 18.50 18.70 3,791,273 +0.01(+0.04%)
Jul 29, 2015 18.41 18.85 18.33 18.69 8,704,383 +0.41(+2.27%)
Jul 28, 2015 17.73 18.45 17.73 18.28 12,046,495 +0.75(+4.27%)
Jul 27, 2015 17.63 17.76 17.38 17.53 4,626,530 -0.24(-1.37%)
Jul 24, 2015 18.01 18.19 17.77 17.77 3,268,196 -0.43(-2.37%)
Jul 23, 2015 18.44 18.57 18.13 18.20 2,343,755 -0.24(-1.28%)
Jul 22, 2015 18.22 18.55 18.15 18.44 4,277,615 +0.14(+0.76%)
Jul 21, 2015 18.15 18.40 18.15 18.30 1,800,628 +0.09(+0.49%)
Jul 20, 2015 18.28 18.37 18.12 18.21 2,898,664 -0.02(-0.13%)
Jul 17, 2015 18.24 18.28 18.11 18.24 2,119,418 +0.02(+0.09%)
Jul 16, 2015 18.35 18.49 18.12 18.22 3,003,293 -0.03(-0.18%)
Jul 15, 2015 18.32 18.45 18.14 18.25 3,120,469 -0.05(-0.27%)
Jul 14, 2015 18.24 18.43 18.23 18.30 2,630,600 +0.04(+0.22%)
Jul 13, 2015 18.13 18.30 18.04 18.26 7,943,371 +0.22(+1.22%)
Jul 10, 2015 17.98 18.16 17.83 18.04 5,580,348 +0.24(+1.37%)
Jul 09, 2015 18.15 18.18 17.80 17.80 6,268,643 -0.15(-0.82%)
Jul 08, 2015 18.28 18.38 17.81 17.94 5,586,279 -0.54(-2.90%)
Jul 07, 2015 18.29 18.50 17.99 18.48 5,574,360 +0.21(+1.16%)
Jul 06, 2015 18.31 18.34 18.14 18.27 3,987,805 -0.22(-1.19%)
Jul 02, 2015 18.60 18.49 18.49 18.49 2,970,318 -0.12(-0.66%)
Jul 01, 2015 18.39 18.65 18.30 18.61 7,327,174 +0.37(+2.01%)
Jun 30, 2015 18.50 18.54 18.20 18.24 5,891,701 -0.06(-0.36%)
Jun 29, 2015 18.79 18.80 18.24 18.31 6,126,728 -0.68(-3.56%)
Jun 26, 2015 19.15 19.24 18.93 18.98 18,966,080 -0.12(-0.64%)
Jun 25, 2015 19.10 19.14 18.90 19.11 4,158,180 +0.03(+0.17%)
Jun 24, 2015 19.15 19.35 19.07 19.07 4,098,669 -0.11(-0.55%)
Jun 23, 2015 19.28 19.38 19.12 19.18 4,519,870 -0.07(-0.34%)
Jun 22, 2015 19.12 19.28 19.08 19.24 3,054,766 +0.18(+0.94%)
Jun 19, 2015 18.94 19.10 18.83 19.06 4,471,167 +0.11(+0.60%)
Jun 18, 2015 18.85 19.07 18.77 18.95 3,155,523 +0.10(+0.52%)
Jun 17, 2015 18.73 18.95 18.64 18.85 5,234,577 +0.13(+0.69%)
Jun 16, 2015 18.80 18.91 18.52 18.72 5,391,595 +0.14(+0.74%)
Jun 15, 2015 18.49 18.67 18.33 18.59 3,908,132 +0.03(+0.18%)
Jun 12, 2015 18.56 18.62 18.48 18.55 2,285,181 -0.03(-0.18%)
Jun 11, 2015 18.50 18.69 18.48 18.59 4,524,885 +0.10(+0.53%)
Jun 10, 2015 18.49 18.52 18.33 18.49 4,718,515 +0.10(+0.53%)
Jun 09, 2015 18.20 18.51 18.03 18.39 6,622,109 +0.04(+0.22%)
Jun 08, 2015 18.47 18.54 18.28 18.35 4,839,796 -0.13(-0.70%)
Jun 05, 2015 18.35 18.48 18.24 18.48 1,977,492 +0.16(+0.89%)
Jun 04, 2015 18.31 18.39 18.19 18.32 2,750,790 -0.13(-0.71%)
Jun 03, 2015 18.41 18.66 18.41 18.45 3,599,875 +0.04(+0.22%)
Jun 02, 2015 18.47 18.61 18.32 18.41 2,945,577 -0.11(-0.57%)
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.