Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.51 21.14 20.14 21.12 16,446,141 +1.43(+7.26%)
Jan 30, 2017 19.48 19.73 19.28 19.69 4,560,351 -0.02(-0.10%)
Jan 27, 2017 19.77 19.81 19.59 19.71 3,069,617 -0.10(-0.50%)
Jan 26, 2017 19.62 19.84 19.58 19.81 5,782,893 +0.20(+1.02%)
Jan 25, 2017 19.50 19.67 19.31 19.61 6,046,733 +0.28(+1.45%)
Jan 24, 2017 19.22 19.52 19.14 19.33 6,072,335 +0.20(+1.05%)
Jan 23, 2017 19.21 19.40 19.09 19.13 3,596,183 -0.14(-0.73%)
Jan 20, 2017 19.38 19.48 19.24 19.27 4,489,658 -0.05(-0.26%)
Jan 19, 2017 19.50 19.57 19.22 19.32 2,977,526 -0.12(-0.62%)
Jan 18, 2017 19.41 19.48 19.23 19.44 3,877,880 +0.08(+0.41%)
Jan 17, 2017 19.88 19.90 19.26 19.36 5,874,609 -0.57(-2.86%)
Jan 13, 2017 19.93 19.93 19.93 0 -0.22(-1.09%)
Jan 12, 2017 19.96 20.18 19.77 20.15 3,855,915 +0.02(+0.10%)
Jan 11, 2017 20.14 20.17 19.87 20.13 2,992,122 +0.09(+0.45%)
Jan 10, 2017 19.80 20.24 19.79 20.04 4,897,410 +0.29(+1.47%)
Jan 09, 2017 19.88 19.94 19.52 19.75 2,341,018 -0.14(-0.70%)
Jan 06, 2017 19.74 20.01 19.64 19.89 2,949,696 +0.17(+0.86%)
Jan 05, 2017 19.60 19.85 19.48 19.72 5,211,160 +0.02(+0.10%)
Jan 04, 2017 19.32 19.76 19.29 19.70 5,121,758 +0.47(+2.44%)
Jan 03, 2017 19.17 19.42 19.07 19.23 5,328,684 +0.21(+1.10%)
Dec 30, 2016 19.02 19.02 19.02 0 -0.18(-0.94%)
Dec 29, 2016 19.45 19.55 19.18 19.20 2,603,512 -0.24(-1.23%)
Dec 28, 2016 19.90 19.90 19.41 19.44 3,541,695 -0.41(-2.07%)
Dec 27, 2016 19.74 19.90 19.64 19.85 2,718,945 +0.14(+0.71%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.17(+0.87%)
Dec 22, 2016 19.66 19.66 19.48 19.54 3,658,212 -0.20(-1.01%)
Dec 21, 2016 19.75 19.81 19.67 19.74 2,980,867 -0.06(-0.30%)
Dec 20, 2016 19.77 19.89 19.60 19.80 6,638,799 +0.13(+0.66%)
Dec 19, 2016 19.89 20.00 19.56 19.67 5,296,181 -0.24(-1.21%)
Dec 16, 2016 19.94 20.08 19.80 19.91 6,645,814 +0.02(+0.10%)
Dec 15, 2016 19.76 20.06 19.70 19.89 4,253,932 +0.22(+1.12%)
Dec 14, 2016 19.82 19.91 19.56 19.67 4,566,666 -0.23(-1.16%)
Dec 13, 2016 20.15 20.21 19.77 19.90 3,922,365 -0.14(-0.70%)
Dec 12, 2016 20.29 20.39 19.80 20.04 5,176,077 -0.36(-1.76%)
Dec 09, 2016 20.36 20.60 20.26 20.40 5,582,257 +0.08(+0.39%)
Dec 08, 2016 19.93 20.38 19.85 20.32 6,970,753 +0.47(+2.37%)
Dec 07, 2016 19.60 19.91 19.21 19.85 10,332,530 +0.22(+1.12%)
Dec 06, 2016 19.76 19.84 19.52 19.63 8,493,077 -0.08(-0.41%)
Dec 05, 2016 19.78 19.92 19.70 19.71 4,065,487 +0.14(+0.72%)
Dec 02, 2016 19.69 19.79 19.48 19.57 3,211,164 -0.13(-0.66%)
Dec 01, 2016 19.57 20.02 19.49 19.70 3,881,194 +0.28(+1.44%)
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%)
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.