Ally Financial (NY: ALLY )

46.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.49 19.76 19.31 19.42 4,933,652 +0.15(+0.78%)
Nov 29, 2016 19.48 19.61 19.25 19.27 4,062,717 -0.22(-1.13%)
Nov 28, 2016 19.70 19.85 19.45 19.49 3,085,279 -0.29(-1.47%)
Nov 25, 2016 19.93 19.99 19.75 19.78 1,955,586 -0.17(-0.85%)
Nov 23, 2016 19.95 19.95 19.95 0 +0.30(+1.53%)
Nov 22, 2016 19.53 19.75 19.47 19.65 3,652,911 +0.18(+0.92%)
Nov 21, 2016 19.50 19.61 19.39 19.47 8,337,224 +0.06(+0.31%)
Nov 18, 2016 19.28 19.48 19.11 19.41 5,575,281 +0.14(+0.73%)
Nov 17, 2016 18.86 19.28 18.73 19.27 5,168,816 +0.31(+1.64%)
Nov 16, 2016 19.04 19.17 18.92 18.96 3,488,589 -0.25(-1.30%)
Nov 15, 2016 19.33 19.33 18.80 19.21 6,886,053 +0.18(+0.95%)
Nov 14, 2016 18.54 19.07 18.47 19.03 7,445,472 +0.67(+3.65%)
Nov 11, 2016 17.99 18.40 17.83 18.36 3,775,435 +0.24(+1.32%)
Nov 10, 2016 17.68 18.30 17.65 18.12 11,203,680 +0.78(+4.50%)
Nov 09, 2016 16.99 17.55 16.68 17.34 11,859,276 +0.50(+2.97%)
Nov 08, 2016 17.05 17.43 16.71 16.84 12,839,867 -0.65(-3.72%)
Nov 07, 2016 17.51 17.61 17.38 17.49 6,179,213 +0.33(+1.92%)
Nov 04, 2016 17.39 17.55 17.10 17.16 9,725,900 -0.26(-1.49%)
Nov 03, 2016 17.69 17.83 17.38 17.42 6,436,243 -0.22(-1.25%)
Nov 02, 2016 17.69 17.85 17.55 17.64 6,082,947 -0.12(-0.68%)
Nov 01, 2016 18.21 18.31 17.20 17.76 13,604,106 -0.31(-1.72%)
Oct 31, 2016 18.46 18.47 17.96 18.07 6,084,665 -0.30(-1.63%)
Oct 28, 2016 18.65 18.71 18.23 18.37 4,677,801 -0.31(-1.66%)
Oct 27, 2016 18.80 18.86 18.60 18.68 5,602,733 -0.13(-0.69%)
Oct 26, 2016 18.90 19.12 18.46 18.81 13,177,576 -0.74(-3.79%)
Oct 25, 2016 19.46 19.60 19.34 19.55 4,770,259 +0.06(+0.31%)
Oct 24, 2016 19.46 19.67 19.43 19.49 2,608,855 +0.13(+0.67%)
Oct 21, 2016 19.22 19.51 19.16 19.36 5,489,380 -0.02(-0.10%)
Oct 20, 2016 19.47 19.79 19.38 19.38 3,529,988 -0.09(-0.46%)
Oct 19, 2016 19.39 19.61 19.39 19.47 3,597,241 +0.09(+0.46%)
Oct 18, 2016 19.54 19.55 19.32 19.38 2,062,746 +0.05(+0.26%)
Oct 17, 2016 19.27 19.46 19.27 19.33 1,687,799 +0.03(+0.16%)
Oct 14, 2016 19.55 19.66 19.24 19.30 2,100,997 +0.07(+0.36%)
Oct 13, 2016 19.36 19.44 19.13 19.23 2,054,044 -0.32(-1.64%)
Oct 12, 2016 19.62 19.77 19.48 19.55 3,607,602 -0.10(-0.51%)
Oct 11, 2016 19.81 19.85 19.57 19.65 2,502,389 -0.25(-1.26%)
Oct 10, 2016 19.87 19.99 19.84 19.90 1,467,018 +0.14(+0.71%)
Oct 07, 2016 19.88 20.01 19.67 19.76 1,821,869 -0.09(-0.45%)
Oct 06, 2016 19.93 19.97 19.73 19.85 2,394,494 -0.13(-0.65%)
Oct 05, 2016 19.87 20.08 19.83 19.98 6,542,192 +0.23(+1.16%)
Oct 04, 2016 19.77 19.96 19.68 19.75 3,278,942 +0.08(+0.41%)
Oct 03, 2016 19.40 19.73 19.28 19.67 3,164,342 +0.20(+1.03%)
Sep 30, 2016 19.47 19.52 19.14 19.47 3,146,111 +0.23(+1.20%)
Sep 29, 2016 19.40 19.59 19.09 19.24 3,602,186 -0.14(-0.72%)
Sep 28, 2016 19.29 19.41 19.12 19.38 1,874,805 +0.23(+1.20%)
Sep 27, 2016 18.77 19.16 18.76 19.15 2,431,470 +0.31(+1.65%)
Sep 26, 2016 18.94 18.98 18.73 18.84 1,908,947 -0.24(-1.26%)
Sep 23, 2016 19.31 19.58 19.07 19.08 3,455,962 -0.26(-1.34%)
Sep 22, 2016 19.33 19.38 19.17 19.34 4,705,692 +0.14(+0.73%)
Sep 21, 2016 19.25 19.26 18.89 19.20 5,010,266 +0.07(+0.37%)
Sep 20, 2016 19.29 19.35 18.93 19.13 3,919,591 -0.05(-0.26%)
Sep 19, 2016 19.28 19.33 19.02 19.18 3,081,500 -0.02(-0.10%)
Sep 16, 2016 19.37 19.48 19.10 19.20 6,359,675 -0.30(-1.54%)
Sep 15, 2016 19.40 19.65 19.37 19.50 3,611,607 +0.10(+0.52%)
Sep 14, 2016 19.38 19.48 19.17 19.40 3,283,706 +0.06(+0.31%)
Sep 13, 2016 19.52 19.65 19.24 19.34 4,211,590 -0.39(-1.98%)
Sep 12, 2016 19.18 19.81 19.08 19.73 3,024,423 +0.41(+2.12%)
Sep 09, 2016 19.87 19.98 19.30 19.32 3,406,891 -0.57(-2.87%)
Sep 08, 2016 20.06 20.11 19.85 19.89 2,887,759 -0.13(-0.65%)
Sep 07, 2016 19.69 20.07 19.68 20.02 2,426,477 +0.23(+1.16%)
Sep 06, 2016 19.84 19.84 19.63 19.79 1,892,300 -0.03(-0.15%)
Sep 02, 2016 19.71 19.82 19.82 19.82 2,065,200 +0.24(+1.23%)
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.