Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.56 18.89 18.56 18.79 3,621,873 +0.20(+1.07%)
Aug 30, 2017 18.41 18.62 18.36 18.59 1,999,570 +0.22(+1.22%)
Aug 29, 2017 18.20 18.42 18.20 18.37 2,851,451 -0.09(-0.50%)
Aug 28, 2017 19.01 19.08 18.27 18.46 5,151,381 -0.46(-2.42%)
Aug 25, 2017 18.82 19.03 18.82 18.91 3,439,063 +0.15(+0.80%)
Aug 24, 2017 18.77 18.88 18.69 18.77 2,460,254 +0.03(+0.18%)
Aug 23, 2017 18.30 18.86 18.24 18.73 4,350,481 +0.39(+2.13%)
Aug 22, 2017 18.31 18.37 18.20 18.34 2,587,645 +0.11(+0.59%)
Aug 21, 2017 18.32 18.34 18.17 18.23 1,845,883 -0.08(-0.45%)
Aug 18, 2017 18.34 18.51 18.27 18.32 2,511,137 -0.10(-0.54%)
Aug 17, 2017 18.70 18.89 18.41 18.42 2,870,457 -0.37(-1.95%)
Aug 16, 2017 18.95 19.04 18.73 18.78 1,972,105 -0.04(-0.22%)
Aug 15, 2017 18.90 18.96 18.78 18.82 2,496,157 +0.03(+0.18%)
Aug 14, 2017 18.49 18.87 18.45 18.79 3,136,051 +0.49(+2.68%)
Aug 11, 2017 18.31 18.38 18.19 18.30 4,703,394 -0.09(-0.50%)
Aug 10, 2017 18.79 18.90 18.38 18.39 4,046,880 -0.53(-2.81%)
Aug 09, 2017 18.85 19.03 18.80 18.92 2,516,800 -0.09(-0.48%)
Aug 08, 2017 18.96 19.26 18.96 19.01 3,217,360 +0.04(+0.22%)
Aug 07, 2017 18.88 19.11 18.88 18.97 2,493,489 +0.08(+0.44%)
Aug 04, 2017 18.95 19.04 18.85 18.89 2,501,084 +0.06(+0.31%)
Aug 03, 2017 18.83 19.06 18.77 18.83 3,182,557 -0.11(-0.57%)
Aug 02, 2017 18.88 18.96 18.78 18.94 2,741,841 +0.01(+0.04%)
Aug 01, 2017 18.93 19.18 18.88 18.93 4,470,370 +0.11(+0.57%)
Jul 31, 2017 18.92 18.96 18.68 18.82 3,865,774 -0.04(-0.22%)
Jul 28, 2017 18.91 18.95 18.55 18.86 6,158,061 +0.02(+0.13%)
Jul 27, 2017 18.44 18.80 18.43 18.84 9,002,611 +0.88(+4.93%)
Jul 26, 2017 18.21 18.22 17.76 17.95 6,794,752 -0.26(-1.45%)
Jul 25, 2017 18.32 18.46 18.20 18.22 6,026,603 +0.13(+0.73%)
Jul 24, 2017 18.07 18.23 17.87 18.09 6,099,362 -0.05(-0.27%)
Jul 21, 2017 17.77 18.24 17.77 18.14 6,333,217 +0.33(+1.86%)
Jul 20, 2017 17.71 17.86 17.62 17.81 2,544,113 +0.07(+0.42%)
Jul 19, 2017 17.37 17.76 17.37 17.73 3,916,120 +0.45(+2.63%)
Jul 18, 2017 17.24 17.33 17.11 17.28 5,123,077 -0.06(-0.33%)
Jul 17, 2017 17.48 17.66 17.31 17.33 5,618,692 -0.41(-2.33%)
Jul 14, 2017 17.62 17.88 17.62 17.75 4,515,602 -0.04(-0.23%)
Jul 13, 2017 17.72 17.86 17.65 17.79 4,193,092 +0.11(+0.61%)
Jul 12, 2017 17.27 17.71 17.26 17.68 4,904,270 +0.40(+2.30%)
Jul 11, 2017 17.23 17.35 17.16 17.29 3,634,448 +0.08(+0.48%)
Jul 10, 2017 17.19 17.28 17.09 17.20 6,344,903 -0.02(-0.10%)
Jul 07, 2017 17.21 17.29 17.07 17.22 6,715,673 +0.02(+0.14%)
Jul 06, 2017 17.63 17.66 17.19 17.19 5,348,675 -0.43(-2.44%)
Jul 05, 2017 17.69 17.77 17.52 17.62 3,814,606 -0.02(-0.09%)
Jul 03, 2017 17.32 17.70 17.29 17.64 3,583,206 +0.36(+2.06%)
Jun 30, 2017 17.65 17.65 17.10 17.29 7,439,153 -0.26(-1.46%)
Jun 29, 2017 17.87 17.99 17.35 17.54 4,747,530 +0.02(+0.09%)
Jun 28, 2017 17.45 17.57 17.39 17.52 4,961,440 +0.17(+0.95%)
Jun 27, 2017 17.24 17.51 17.18 17.36 5,957,466 +0.19(+1.11%)
Jun 26, 2017 17.02 17.24 16.95 17.17 2,807,592 +0.18(+1.07%)
Jun 23, 2017 16.97 17.14 16.78 16.99 6,296,641 +0.12(+0.74%)
Jun 22, 2017 16.61 17.05 16.54 16.86 5,494,244 +0.28(+1.70%)
Jun 21, 2017 16.74 16.81 16.44 16.58 4,440,542 -0.01(-0.05%)
Jun 20, 2017 16.72 16.72 16.48 16.59 3,889,194 -0.12(-0.69%)
Jun 19, 2017 16.93 16.95 16.66 16.71 3,393,181 -0.14(-0.83%)
Jun 16, 2017 17.00 17.00 16.55 16.85 7,645,049 -0.12(-0.68%)
Jun 15, 2017 16.50 17.06 16.45 16.96 10,618,597 +0.43(+2.60%)
Jun 14, 2017 16.41 16.61 16.11 16.53 5,554,687 +0.05(+0.30%)
Jun 13, 2017 16.17 16.59 15.60 16.48 8,766,008 +0.36(+2.26%)
Jun 12, 2017 16.34 16.71 16.07 16.12 9,338,101 -0.17(-1.02%)
Jun 09, 2017 15.92 16.38 15.86 16.28 7,544,198 +0.56(+3.58%)
Jun 08, 2017 15.80 15.89 15.70 15.72 4,319,924 -0.06(-0.37%)
Jun 07, 2017 15.84 16.01 15.76 15.78 5,436,154 +0.04(+0.26%)
Jun 06, 2017 15.52 15.85 15.43 15.74 3,351,658 +0.11(+0.69%)
Jun 05, 2017 15.60 15.76 15.57 15.63 4,194,951 -0.01(-0.05%)
Jun 02, 2017 15.50 15.78 15.35 15.64 6,018,848 +0.04(+0.27%)
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.