Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.32 16.39 15.91 16.15 9,420,199 -0.16(-0.96%)
May 30, 2017 16.54 16.63 16.24 16.31 4,909,415 -0.34(-2.04%)
May 26, 2017 16.59 16.69 16.51 16.65 3,132,272 +0.00(+0.00%)
May 25, 2017 16.67 16.71 16.49 16.65 4,939,390 +0.04(+0.26%)
May 24, 2017 16.55 16.67 16.54 16.60 2,914,131 +0.08(+0.47%)
May 23, 2017 16.45 16.64 16.25 16.52 5,506,478 +0.09(+0.53%)
May 22, 2017 16.46 16.53 16.32 16.44 4,403,281 +0.07(+0.43%)
May 19, 2017 15.97 16.53 15.97 16.37 5,966,132 +0.44(+2.73%)
May 18, 2017 15.79 16.07 15.78 15.93 6,672,788 +0.06(+0.38%)
May 17, 2017 16.11 16.25 15.86 15.87 7,811,694 -0.65(-3.95%)
May 16, 2017 16.70 16.86 16.49 16.52 4,059,344 -0.14(-0.84%)
May 15, 2017 16.35 16.77 16.29 16.66 4,142,779 +0.37(+2.24%)
May 12, 2017 16.34 16.52 16.11 16.30 5,539,511 -0.10(-0.64%)
May 11, 2017 16.92 16.92 16.39 16.40 7,747,579 -0.58(-3.44%)
May 10, 2017 17.14 17.20 16.99 16.99 3,249,709 -0.22(-1.27%)
May 09, 2017 17.35 17.41 17.13 17.20 3,866,450 -0.14(-0.80%)
May 08, 2017 17.19 17.36 17.10 17.34 4,725,109 +0.17(+1.01%)
May 05, 2017 17.14 17.19 16.93 17.17 3,198,966 +0.12(+0.72%)
May 04, 2017 17.19 17.21 16.86 17.05 4,129,406 -0.06(-0.36%)
May 03, 2017 17.26 17.33 16.94 17.11 5,168,579 -0.26(-1.50%)
May 02, 2017 17.19 17.40 16.99 17.37 8,282,726 +0.16(+0.91%)
May 01, 2017 17.26 17.36 16.99 17.21 3,507,118 -0.03(-0.20%)
Apr 28, 2017 17.39 17.59 17.16 17.25 5,849,266 -0.31(-1.79%)
Apr 27, 2017 18.07 18.44 17.48 17.56 8,613,691 -0.78(-4.23%)
Apr 26, 2017 17.84 18.45 17.74 18.34 10,211,601 +0.37(+2.08%)
Apr 25, 2017 17.88 17.97 17.78 17.96 4,749,885 +0.20(+1.12%)
Apr 24, 2017 17.66 17.88 17.58 17.76 5,718,623 +0.47(+2.71%)
Apr 21, 2017 17.28 17.45 17.22 17.29 6,204,249 -0.04(-0.25%)
Apr 20, 2017 16.97 17.45 16.97 17.34 6,965,361 +0.52(+3.10%)
Apr 19, 2017 16.87 17.00 16.74 16.82 3,973,207 +0.12(+0.73%)
Apr 18, 2017 16.77 16.90 16.49 16.70 5,406,466 -0.14(-0.82%)
Apr 17, 2017 16.64 16.87 16.62 16.83 6,845,178 +0.20(+1.20%)
Apr 13, 2017 16.90 17.15 16.61 16.64 6,046,170 -0.36(-2.09%)
Apr 12, 2017 17.08 17.11 16.83 16.99 4,973,162 -0.10(-0.61%)
Apr 11, 2017 16.90 17.10 16.84 17.09 4,578,257 +0.10(+0.61%)
Apr 10, 2017 16.89 17.16 16.82 16.99 3,780,702 +0.00(+0.00%)
Apr 07, 2017 16.83 17.10 16.79 16.99 5,076,187 -0.02(-0.10%)
Apr 06, 2017 16.55 17.10 16.43 17.01 6,812,931 +0.45(+2.73%)
Apr 05, 2017 17.09 17.16 16.50 16.56 8,221,466 -0.36(-2.15%)
Apr 04, 2017 17.22 17.42 16.83 16.92 9,656,923 -0.42(-2.40%)
Apr 03, 2017 17.74 17.76 17.12 17.34 8,775,532 -0.30(-1.72%)
Mar 31, 2017 17.70 17.76 17.64 17.64 4,874,715 -0.16(-0.88%)
Mar 30, 2017 17.45 17.88 17.40 17.80 5,567,912 +0.35(+1.99%)
Mar 29, 2017 17.23 17.57 17.22 17.45 6,286,656 +0.23(+1.36%)
Mar 28, 2017 16.86 17.37 16.79 17.22 9,629,322 +0.29(+1.69%)
Mar 27, 2017 16.99 17.16 16.85 16.93 8,863,057 -0.39(-2.25%)
Mar 24, 2017 17.51 17.63 17.23 17.32 9,107,536 -0.16(-0.94%)
Mar 23, 2017 17.59 17.71 17.46 17.49 12,053,467 -0.21(-1.18%)
Mar 22, 2017 17.58 17.88 17.47 17.69 5,732,731 -0.10(-0.59%)
Mar 21, 2017 18.47 18.61 17.70 17.80 12,932,719 -0.53(-2.89%)
Mar 20, 2017 18.36 18.42 18.05 18.33 12,196,276 -0.03(-0.14%)
Mar 17, 2017 18.74 18.74 17.84 18.35 15,903,256 -0.38(-2.04%)
Mar 16, 2017 18.93 18.98 18.65 18.74 9,018,792 -0.08(-0.41%)
Mar 15, 2017 18.95 19.04 18.77 18.81 4,816,837 -0.01(-0.05%)
Mar 14, 2017 18.93 18.96 18.54 18.82 6,476,643 -0.25(-1.32%)
Mar 13, 2017 19.06 19.14 18.96 19.07 2,946,572 +0.00(+0.00%)
Mar 10, 2017 19.04 19.15 18.94 19.07 2,417,877 +0.16(+0.87%)
Mar 09, 2017 18.89 19.13 18.77 18.91 3,928,455 +0.04(+0.23%)
Mar 08, 2017 19.07 19.18 18.85 18.87 4,446,439 -0.10(-0.50%)
Mar 07, 2017 19.20 19.25 18.95 18.96 4,040,554 -0.20(-1.04%)
Mar 06, 2017 19.43 19.43 19.06 19.16 3,483,015 -0.35(-1.78%)
Mar 03, 2017 19.49 19.58 19.39 19.51 4,074,926 -0.02(-0.09%)
Mar 02, 2017 19.80 19.85 19.51 19.52 2,425,401 -0.32(-1.62%)
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.