Skip to main content

Ally Financial (NY: ALLY )

34.71 +0.66 (+1.94%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.44 18.48 18.10 18.27 6,703,175 -0.45(-2.39%)
Feb 27, 2017 18.38 18.72 18.36 18.71 4,661,905 +0.22(+1.19%)
Feb 24, 2017 18.52 18.67 18.42 18.49 4,362,870 -0.28(-1.51%)
Feb 23, 2017 18.87 18.90 18.66 18.78 2,684,069 -0.03(-0.17%)
Feb 22, 2017 18.74 18.87 18.60 18.81 5,614,492 -0.02(-0.09%)
Feb 21, 2017 18.91 19.00 18.77 18.83 2,788,967 -0.02(-0.13%)
Feb 17, 2017 18.85 18.85 18.85 0 -0.01(-0.04%)
Feb 16, 2017 19.06 19.18 18.80 18.86 2,803,462 -0.21(-1.11%)
Feb 15, 2017 19.02 19.15 18.95 19.07 5,274,657 +0.13(+0.69%)
Feb 14, 2017 18.60 19.01 18.55 18.94 4,939,187 +0.30(+1.61%)
Feb 13, 2017 18.53 18.72 18.50 18.64 5,769,249 +0.13(+0.70%)
Feb 10, 2017 18.54 18.58 18.42 18.51 6,066,902 +0.04(+0.22%)
Feb 09, 2017 18.32 18.57 18.28 18.47 6,725,105 +0.15(+0.84%)
Feb 08, 2017 18.44 18.48 18.25 18.31 7,537,490 -0.20(-1.10%)
Feb 07, 2017 18.48 18.52 18.39 18.52 9,127,960 +0.12(+0.66%)
Feb 06, 2017 18.30 18.53 18.09 18.40 8,535,215 -0.05(-0.26%)
Feb 03, 2017 18.06 18.45 17.91 18.44 10,571,572 +0.46(+2.57%)
Feb 02, 2017 17.39 18.04 17.36 17.98 11,185,547 +0.44(+2.50%)
Feb 01, 2017 17.34 17.68 17.21 17.54 15,243,295 +0.39(+2.27%)
Jan 31, 2017 16.66 17.17 16.36 17.15 20,250,242 +1.16(+7.26%)
Jan 30, 2017 15.82 16.02 15.66 15.99 5,615,190 +0.05(+0.31%)
Jan 27, 2017 15.99 16.02 15.85 15.94 3,795,043 -0.08(-0.50%)
Jan 26, 2017 15.87 16.05 15.84 16.02 7,149,533 +0.16(+1.02%)
Jan 25, 2017 15.77 15.91 15.62 15.86 7,475,725 +0.23(+1.45%)
Jan 24, 2017 15.55 15.79 15.48 15.64 7,507,377 +0.16(+1.05%)
Jan 23, 2017 15.54 15.69 15.45 15.47 4,446,049 -0.11(-0.73%)
Jan 20, 2017 15.68 15.76 15.56 15.59 5,550,675 -0.04(-0.26%)
Jan 19, 2017 15.77 15.83 15.55 15.63 3,681,188 -0.10(-0.62%)
Jan 18, 2017 15.70 15.76 15.55 15.72 4,794,318 +0.06(+0.41%)
Jan 17, 2017 16.08 16.10 15.58 15.66 7,262,924 -0.46(-2.86%)
Jan 13, 2017 16.12 16.12 16.12 0 -0.18(-1.09%)
Jan 12, 2017 16.14 16.32 15.99 16.30 4,767,163 +0.02(+0.10%)
Jan 11, 2017 16.29 16.31 16.07 16.28 3,699,234 +0.07(+0.45%)
Jan 10, 2017 16.02 16.37 16.00 16.21 6,054,788 +0.23(+1.47%)
Jan 09, 2017 16.08 16.13 15.79 15.97 2,894,258 -0.11(-0.70%)
Jan 06, 2017 15.97 16.19 15.89 16.09 3,646,781 +0.14(+0.86%)
Jan 05, 2017 15.85 16.06 15.75 15.95 6,442,685 +0.02(+0.10%)
Jan 04, 2017 15.63 15.98 15.60 15.93 6,332,155 +0.38(+2.44%)
Jan 03, 2017 15.51 15.71 15.42 15.55 6,587,983 +0.17(+1.10%)
Dec 30, 2016 15.38 15.38 15.38 0 -0.15(-0.94%)
Dec 29, 2016 15.73 15.81 15.51 15.53 3,218,786 -0.19(-1.23%)
Dec 28, 2016 16.10 16.10 15.70 15.72 4,378,685 -0.33(-2.07%)
Dec 27, 2016 15.97 16.10 15.89 16.06 3,361,498 +0.11(+0.71%)
Dec 23, 2016 15.94 15.94 15.94 0 +0.14(+0.87%)
Dec 22, 2016 15.90 15.90 15.76 15.80 4,522,737 -0.16(-1.01%)
Dec 21, 2016 15.97 16.02 15.91 15.97 3,685,319 -0.05(-0.30%)
Dec 20, 2016 15.99 16.09 15.85 16.02 8,207,711 +0.11(+0.66%)
Dec 19, 2016 16.09 16.17 15.82 15.91 6,547,799 -0.19(-1.21%)
Dec 16, 2016 16.13 16.24 16.02 16.10 8,216,383 +0.02(+0.10%)
Dec 15, 2016 15.98 16.23 15.93 16.09 5,259,241 +0.18(+1.12%)
Dec 14, 2016 16.03 16.10 15.82 15.91 5,645,881 -0.19(-1.16%)
Dec 13, 2016 16.30 16.35 15.99 16.10 4,849,316 -0.11(-0.70%)
Dec 12, 2016 16.41 16.49 16.01 16.21 6,399,311 -0.29(-1.76%)
Dec 09, 2016 16.47 16.66 16.39 16.50 6,901,482 +0.06(+0.39%)
Dec 08, 2016 16.12 16.48 16.06 16.44 8,618,114 +0.38(+2.37%)
Dec 07, 2016 15.85 16.10 15.54 16.06 12,774,362 +0.18(+1.12%)
Dec 06, 2016 15.98 16.05 15.79 15.88 10,500,200 -0.06(-0.41%)
Dec 05, 2016 16.00 16.11 15.93 15.94 5,026,262 +0.11(+0.72%)
Dec 02, 2016 15.93 16.01 15.76 15.83 3,970,041 -0.11(-0.66%)
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.