Ally Financial (NY: ALLY )

47.04 USD +2.07 (+4.60%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.80 17.99 17.76 17.94 3,521,714 +0.16(+0.90%)
May 27, 2016 17.73 17.78 17.78 17.78 2,261,800 +0.07(+0.40%)
May 26, 2016 17.56 18.00 17.50 17.71 4,194,621 +0.20(+1.14%)
May 25, 2016 17.20 17.56 17.16 17.51 5,109,138 +0.42(+2.46%)
May 24, 2016 16.72 17.11 16.52 17.09 2,628,964 +0.46(+2.77%)
May 23, 2016 16.69 16.83 16.56 16.63 2,578,906 -0.11(-0.66%)
May 20, 2016 16.68 16.90 16.58 16.74 1,860,873 +0.07(+0.42%)
May 19, 2016 16.80 17.03 16.52 16.67 2,530,765 -0.24(-1.42%)
May 18, 2016 16.85 17.25 16.77 16.91 3,622,045 +0.01(+0.06%)
May 17, 2016 16.80 17.19 16.75 16.90 3,148,047 +0.10(+0.60%)
May 16, 2016 16.80 17.01 16.76 16.80 4,328,820 +0.06(+0.36%)
May 13, 2016 16.76 17.08 16.74 16.74 2,427,696 -0.11(-0.65%)
May 12, 2016 17.14 17.21 16.75 16.85 3,602,436 -0.17(-1.00%)
May 11, 2016 17.12 17.25 16.85 17.02 3,679,868 -0.29(-1.68%)
May 10, 2016 17.06 17.32 16.96 17.31 2,958,506 +0.31(+1.82%)
May 09, 2016 17.08 17.26 16.92 17.00 4,206,484 -0.16(-0.93%)
May 06, 2016 16.84 17.20 16.84 17.16 2,799,462 +0.19(+1.12%)
May 05, 2016 17.06 17.22 16.82 16.97 3,760,562 +0.06(+0.35%)
May 04, 2016 17.00 17.20 16.53 16.91 6,603,160 -0.17(-1.00%)
May 03, 2016 17.46 17.47 17.03 17.08 10,846,968 -0.73(-4.10%)
May 02, 2016 17.89 18.02 17.66 17.81 2,551,878 +0.00(+0.00%)
Apr 29, 2016 17.82 17.91 17.66 17.81 3,542,993 +0.02(+0.11%)
Apr 28, 2016 17.77 18.07 17.65 17.79 5,669,681 -0.07(-0.39%)
Apr 27, 2016 18.32 18.38 17.75 17.86 5,595,413 -0.61(-3.30%)
Apr 26, 2016 18.32 18.74 18.03 18.47 4,247,315 -0.01(-0.05%)
Apr 25, 2016 18.34 18.57 18.16 18.48 3,028,409 -0.03(-0.16%)
Apr 22, 2016 18.26 18.57 18.13 18.51 3,255,148 +0.22(+1.20%)
Apr 21, 2016 18.42 18.66 18.24 18.29 2,407,701 -0.06(-0.33%)
Apr 20, 2016 18.02 18.41 17.97 18.35 2,989,979 +0.36(+2.00%)
Apr 19, 2016 17.65 17.99 17.61 17.99 3,232,447 +0.35(+1.98%)
Apr 18, 2016 17.37 17.69 17.30 17.64 1,770,640 +0.13(+0.74%)
Apr 15, 2016 17.52 17.75 17.43 17.51 2,359,996 +0.01(+0.06%)
Apr 14, 2016 17.65 17.80 17.42 17.50 2,056,842 -0.24(-1.35%)
Apr 13, 2016 17.27 17.89 17.21 17.74 2,732,400 +0.53(+3.08%)
Apr 12, 2016 17.18 17.27 16.98 17.21 3,872,636 +0.01(+0.06%)
Apr 11, 2016 17.11 17.60 17.05 17.20 3,571,966 +0.24(+1.42%)
Apr 08, 2016 17.20 17.28 16.93 16.96 4,081,148 -0.36(-2.08%)
Apr 07, 2016 17.36 17.62 17.24 17.32 5,133,533 -0.12(-0.69%)
Apr 06, 2016 17.48 17.71 17.26 17.44 4,047,143 -0.06(-0.34%)
Apr 05, 2016 18.07 18.12 17.50 17.50 4,071,856 -0.69(-3.79%)
Apr 04, 2016 18.62 18.64 17.98 18.19 2,424,295 -0.47(-2.52%)
Apr 01, 2016 18.57 18.76 18.31 18.66 1,779,169 -0.06(-0.32%)
Mar 31, 2016 18.24 18.75 18.18 18.72 5,317,127 +0.49(+2.69%)
Mar 30, 2016 18.20 18.33 18.06 18.23 2,086,909 +0.15(+0.83%)
Mar 29, 2016 18.10 18.19 17.85 18.08 3,556,044 -0.13(-0.71%)
Mar 28, 2016 18.35 18.37 18.15 18.21 1,849,376 -0.13(-0.71%)
Mar 24, 2016 17.99 18.34 18.34 18.34 1,425,700 +0.18(+0.99%)
Mar 23, 2016 18.34 18.56 17.92 18.16 2,952,147 -0.21(-1.14%)
Mar 22, 2016 18.44 18.85 18.30 18.37 3,116,564 -0.15(-0.81%)
Mar 21, 2016 18.44 18.70 18.34 18.52 1,840,929 +0.04(+0.22%)
Mar 18, 2016 18.41 18.71 18.24 18.48 4,215,377 +0.18(+0.98%)
Mar 17, 2016 17.81 18.57 17.75 18.30 3,681,820 +0.51(+2.87%)
Mar 16, 2016 17.57 17.88 17.20 17.79 4,346,066 +0.07(+0.40%)
Mar 15, 2016 17.95 17.97 17.51 17.72 4,283,052 -0.40(-2.21%)
Mar 14, 2016 18.38 18.47 17.90 18.12 2,498,304 -0.14(-0.77%)
Mar 11, 2016 18.22 18.98 18.20 18.26 4,780,776 +0.26(+1.44%)
Mar 10, 2016 18.09 18.25 17.57 18.00 3,436,882 +0.00(+0.00%)
Mar 09, 2016 18.10 18.25 17.57 18.00 5,192,859 +0.01(+0.06%)
Mar 08, 2016 18.76 18.76 17.98 17.99 4,471,060 -0.89(-4.71%)
Mar 07, 2016 18.57 18.89 18.44 18.88 3,854,368 +0.22(+1.18%)
Mar 04, 2016 18.66 18.85 18.44 18.66 3,534,952 +0.10(+0.54%)
Mar 03, 2016 18.12 18.58 17.98 18.56 4,307,935 +0.45(+2.48%)
Mar 02, 2016 17.90 18.11 17.79 18.11 3,794,316 +0.24(+1.34%)
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.