Skip to main content

Ally Financial (NY: ALLY )

40.37 +0.55 (+1.39%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.84 15.25 14.79 15.23 6,537,340 +0.40(+2.69%)
Mar 30, 2016 14.80 14.91 14.69 14.83 2,565,828 +0.12(+0.83%)
Mar 29, 2016 14.72 14.79 14.52 14.71 4,372,111 -0.11(-0.71%)
Mar 28, 2016 14.92 14.94 14.76 14.81 2,273,784 -0.11(-0.71%)
Mar 24, 2016 14.63 14.92 14.92 14.92 1,752,880 +0.15(+0.99%)
Mar 23, 2016 14.92 15.10 14.58 14.77 3,629,627 -0.17(-1.14%)
Mar 22, 2016 15.00 15.33 14.88 14.94 3,831,776 -0.12(-0.81%)
Mar 21, 2016 15.00 15.21 14.92 15.06 2,263,399 +0.03(+0.22%)
Mar 18, 2016 14.97 15.22 14.84 15.03 5,182,753 +0.15(+0.98%)
Mar 17, 2016 14.49 15.10 14.44 14.88 4,526,751 +0.41(+2.87%)
Mar 16, 2016 14.29 14.54 13.99 14.47 5,343,433 +0.06(+0.39%)
Mar 15, 2016 14.60 14.62 14.24 14.41 5,265,958 -0.33(-2.21%)
Mar 14, 2016 14.95 15.02 14.56 14.74 3,071,633 -0.11(-0.77%)
Mar 11, 2016 14.82 15.44 14.80 14.85 5,877,904 +0.21(+1.44%)
Mar 10, 2016 14.71 14.84 14.29 14.64 4,225,603 +0.00(+0.00%)
Mar 09, 2016 14.72 14.85 14.29 14.64 6,384,554 +0.01(+0.06%)
Mar 08, 2016 15.26 15.26 14.62 14.63 5,497,112 -0.72(-4.71%)
Mar 07, 2016 15.10 15.36 15.00 15.36 4,738,897 +0.18(+1.18%)
Mar 04, 2016 15.18 15.33 15.00 15.18 4,346,179 +0.08(+0.54%)
Mar 03, 2016 14.74 15.11 14.62 15.10 5,296,551 +0.37(+2.48%)
Mar 02, 2016 14.56 14.73 14.47 14.73 4,665,063 +0.20(+1.34%)
Mar 01, 2016 14.36 14.55 14.18 14.53 2,730,049 +0.24(+1.65%)
Feb 29, 2016 14.31 14.52 14.13 14.30 5,013,848 +0.02(+0.11%)
Feb 26, 2016 14.23 14.47 14.07 14.28 3,993,673 +0.15(+1.09%)
Feb 25, 2016 14.03 14.23 13.82 14.13 2,921,151 +0.15(+1.11%)
Feb 24, 2016 13.77 14.05 13.38 13.97 4,304,988 +0.06(+0.41%)
Feb 23, 2016 14.22 14.41 13.84 13.92 2,949,051 -0.35(-2.45%)
Feb 22, 2016 13.91 14.29 13.91 14.27 3,802,127 +0.52(+3.79%)
Feb 19, 2016 13.82 13.88 13.49 13.75 3,148,885 -0.21(-1.51%)
Feb 18, 2016 13.90 14.08 13.53 13.96 5,182,493 +0.07(+0.53%)
Feb 17, 2016 13.97 14.18 13.83 13.88 8,894,749 +0.05(+0.35%)
Feb 16, 2016 13.48 13.88 13.37 13.84 4,441,464 +0.54(+4.10%)
Feb 12, 2016 13.14 13.29 13.29 13.29 7,133,854 +0.36(+2.77%)
Feb 11, 2016 12.91 13.17 12.64 12.93 8,100,206 -0.69(-5.08%)
Feb 10, 2016 13.25 13.90 13.14 13.62 7,741,495 +0.45(+3.40%)
Feb 09, 2016 13.23 13.47 12.91 13.18 9,285,869 -0.20(-1.52%)
Feb 08, 2016 13.66 13.68 13.26 13.38 9,019,586 -0.46(-3.29%)
Feb 05, 2016 13.89 14.04 13.62 13.84 5,962,164 -0.13(-0.93%)
Feb 04, 2016 13.85 14.29 13.70 13.97 7,817,185 +0.07(+0.53%)
Feb 03, 2016 13.11 13.99 12.90 13.89 10,869,852 +0.81(+6.15%)
Feb 02, 2016 13.16 13.56 12.66 13.09 11,840,495 +0.03(+0.25%)
Feb 01, 2016 12.88 13.15 12.61 13.05 7,239,710 +0.16(+1.26%)
Jan 29, 2016 12.55 12.89 12.49 12.89 5,158,425 +0.41(+3.26%)
Jan 28, 2016 13.04 13.14 12.16 12.48 11,106,716 -0.46(-3.58%)
Jan 27, 2016 12.64 13.16 12.44 12.95 9,355,328 +0.22(+1.73%)
Jan 26, 2016 12.53 12.73 12.48 12.73 2,765,947 +0.26(+2.09%)
Jan 25, 2016 12.67 12.72 12.43 12.47 5,556,781 -0.33(-2.54%)
Jan 22, 2016 13.09 13.27 12.60 12.79 6,413,055 -0.03(-0.25%)
Jan 21, 2016 12.74 12.97 12.72 12.83 5,302,566 +0.07(+0.57%)
Jan 20, 2016 12.50 12.85 11.83 12.75 8,231,742 -0.01(-0.06%)
Jan 19, 2016 13.15 13.16 12.61 12.76 5,672,602 -0.24(-1.88%)
Jan 15, 2016 12.87 13.01 13.01 13.01 8,122,362 -0.27(-2.02%)
Jan 14, 2016 12.96 13.32 12.73 13.27 5,418,383 +0.34(+2.64%)
Jan 13, 2016 13.46 13.72 12.79 12.93 10,309,365 -0.31(-2.33%)
Jan 12, 2016 13.78 13.88 12.98 13.24 8,266,816 -0.42(-3.09%)
Jan 11, 2016 13.75 13.82 13.49 13.66 5,937,776 -0.07(-0.47%)
Jan 08, 2016 14.26 14.31 13.66 13.73 6,536,020 -0.43(-3.04%)
Jan 07, 2016 14.66 14.71 14.10 14.16 8,465,552 -0.74(-4.97%)
Jan 06, 2016 14.90 15.08 14.80 14.90 7,374,755 -0.24(-1.61%)
Jan 05, 2016 15.19 15.45 14.92 15.14 6,763,820 -0.02(-0.16%)
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.