Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

47.75+0.79 (+1.68%)

At close: 4:00PM EDT

47.96 +0.21 (0.44%)
After hours: 7:48PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	46.83	48.33	46.74	47.75	47.75	4,658,000
Apr 13, 2021	47.92	47.92	46.92	46.96	46.96	3,683,000
Apr 12, 2021	47.38	48.34	47.32	48.05	48.05	5,533,800
Apr 09, 2021	47.40	47.44	46.78	47.15	47.15	2,509,800
Apr 08, 2021	46.81	47.31	46.05	47.07	47.07	3,394,500
Apr 07, 2021	46.99	47.31	46.53	47.02	47.02	2,714,900
Apr 06, 2021	46.88	47.10	46.25	46.78	46.78	2,771,100
Apr 05, 2021	47.36	47.61	46.71	46.92	46.92	3,821,000
Apr 01, 2021	45.61	46.85	45.50	46.73	46.73	4,817,100
Mar 31, 2021	46.00	46.35	45.21	45.21	45.21	5,142,200
Mar 30, 2021	45.12	46.13	44.97	46.00	46.00	4,490,400
Mar 29, 2021	45.08	45.44	44.30	44.76	44.76	4,010,600
Mar 26, 2021	46.02	46.61	44.94	45.82	45.82	5,290,400
Mar 25, 2021	43.23	45.60	42.72	45.47	45.47	4,945,000
Mar 24, 2021	44.19	44.54	43.47	43.47	43.47	3,074,900
Mar 23, 2021	44.55	45.13	43.24	43.63	43.63	2,934,100
Mar 22, 2021	44.76	45.06	44.25	44.90	44.90	4,429,900
Mar 19, 2021	45.01	45.65	44.00	45.21	45.21	6,843,500
Mar 18, 2021	47.10	47.30	45.02	45.32	45.32	6,170,900
Mar 17, 2021	46.31	46.81	45.57	46.77	46.77	4,245,100
Mar 16, 2021	46.53	46.67	45.57	46.06	46.06	2,633,100
Mar 15, 2021	45.72	46.70	45.46	46.62	46.62	6,580,100
Mar 12, 2021	45.91	46.40	45.43	45.59	45.59	2,813,800
Mar 11, 2021	45.53	45.91	45.30	45.64	45.64	3,943,200
Mar 10, 2021	44.68	45.92	44.56	45.47	45.47	5,887,600
Mar 09, 2021	43.50	44.86	42.68	44.29	44.29	4,716,400
Mar 08, 2021	44.19	45.21	43.65	43.85	43.85	4,510,200
Mar 05, 2021	43.69	44.11	41.72	43.98	43.98	3,445,300
Mar 04, 2021	42.90	43.95	41.83	43.08	43.08	4,219,300
Mar 03, 2021	43.63	44.22	43.19	43.19	43.19	4,520,500
Mar 02, 2021	42.91	43.89	42.91	43.49	43.49	3,108,700
Mar 01, 2021	42.60	43.54	42.47	42.91	42.91	4,064,200
Feb 26, 2021	40.91	42.08	40.72	41.50	41.50	5,503,300
Feb 25, 2021	42.95	43.00	40.64	40.98	40.98	4,529,900
Feb 24, 2021	42.55	43.17	41.85	42.69	42.69	4,031,300
Feb 23, 2021	42.63	42.67	40.79	42.29	42.29	3,934,400
Feb 22, 2021	42.64	43.51	42.52	42.63	42.63	3,508,900
Feb 19, 2021	41.98	42.92	41.80	42.80	42.80	2,979,200
Feb 18, 2021	41.45	41.89	40.77	41.34	41.34	2,755,500
Feb 17, 2021	42.40	42.67	41.64	41.74	41.74	2,881,300
Feb 16, 2021	42.50	43.18	42.18	42.59	42.59	4,686,100
Feb 12, 2021	40.94	42.03	40.90	42.01	42.01	3,176,300
Feb 11, 2021	41.39	41.79	40.39	41.06	41.06	3,080,100
Feb 10, 2021	41.26	41.58	40.47	41.28	41.28	3,198,700
Feb 09, 2021	41.60	41.64	40.81	40.91	40.91	2,629,300
Feb 08, 2021	41.66	42.08	41.18	41.77	41.77	2,411,700
Feb 05, 2021	42.13	42.35	41.41	41.64	41.64	4,363,000
Feb 04, 2021	40.62	42.04	40.59	41.91	41.91	4,913,200
Feb 03, 2021	40.16	40.62	39.61	40.62	40.62	3,311,000
Feb 02, 2021	39.37	40.46	39.16	39.75	39.75	4,558,700
Feb 01, 2021	38.22	38.68	37.58	38.60	38.60	2,809,600
Jan 29, 2021	38.08	38.62	37.42	37.84	37.84	3,989,200
Jan 29, 2021	0.19 Dividend
Jan 28, 2021	37.10	38.86	37.01	38.56	38.37	5,010,800
Jan 27, 2021	37.95	38.26	36.33	36.45	36.27	7,467,800
Jan 26, 2021	39.60	39.89	38.59	38.68	38.49	6,609,700
Jan 25, 2021	40.40	40.40	38.38	39.36	39.17	6,263,400
Jan 22, 2021	39.67	41.63	39.66	40.61	40.41	7,814,800
Jan 21, 2021	41.34	41.64	39.85	39.94	39.74	6,438,200
Jan 20, 2021	41.46	41.91	41.17	41.35	41.15	3,587,900
Jan 19, 2021	41.24	41.72	41.05	41.28	41.08	4,579,600
Jan 15, 2021	40.41	41.15	40.00	40.88	40.68	5,883,100
Jan 14, 2021	39.73	41.06	39.53	40.88	40.68	6,332,600
Jan 13, 2021	41.99	41.99	39.42	39.56	39.37	11,403,300
Jan 12, 2021	37.67	38.54	37.43	38.37	38.18	3,349,500
Jan 11, 2021	36.84	37.52	36.65	37.48	37.30	1,981,200
Jan 08, 2021	37.45	37.45	36.62	37.37	37.19	2,815,100
Jan 07, 2021	37.48	38.16	36.84	37.21	37.03	6,010,900
Jan 06, 2021	36.80	37.58	36.48	36.97	36.79	5,602,900
Jan 05, 2021	35.60	36.08	35.48	35.81	35.63	2,761,200
Jan 04, 2021	36.40	36.69	35.30	35.43	35.26	5,414,100
Dec 31, 2020	35.27	35.92	35.05	35.66	35.48	2,654,700
Dec 30, 2020	34.70	35.43	34.70	35.25	35.08	1,875,300
Dec 29, 2020	34.96	35.08	34.42	34.76	34.59	1,517,200
Dec 28, 2020	34.94	35.32	34.58	34.98	34.81	2,047,000
Dec 24, 2020	35.07	35.12	34.25	34.54	34.37	828,100
Dec 23, 2020	34.60	35.11	34.31	34.88	34.71	3,221,600
Dec 22, 2020	34.73	34.89	33.91	34.20	34.03	4,638,500
Dec 21, 2020	34.00	34.93	33.40	34.73	34.56	8,231,900
Dec 18, 2020	33.98	34.17	33.46	33.56	33.39	4,832,200
Dec 17, 2020	34.34	34.46	33.71	34.02	33.85	3,451,200
Dec 16, 2020	34.52	34.65	33.89	34.35	34.18	2,976,700
Dec 15, 2020	34.04	34.66	33.42	34.52	34.35	3,587,700
Dec 14, 2020	34.67	34.80	33.31	33.67	33.50	5,392,500
Dec 11, 2020	34.05	34.49	33.52	33.92	33.75	6,278,800
Dec 10, 2020	33.61	34.72	33.10	34.49	34.32	8,696,900
Dec 09, 2020	32.78	34.05	32.68	33.53	33.36	7,163,300
Dec 08, 2020	31.60	32.57	31.54	32.47	32.31	6,948,600
Dec 07, 2020	31.86	32.19	31.41	32.04	31.88	6,856,300
Dec 04, 2020	31.55	32.13	31.53	32.10	31.94	7,920,000
Dec 03, 2020	31.06	31.55	30.99	31.17	31.02	8,377,100
Dec 02, 2020	30.89	31.16	30.29	31.05	30.90	5,015,100
Dec 01, 2020	30.57	31.28	30.30	31.04	30.89	6,920,300
Nov 30, 2020	30.67	30.94	29.55	29.65	29.50	6,934,700
Nov 27, 2020	30.50	30.77	30.34	30.67	30.52	1,518,100
Nov 25, 2020	30.77	30.83	30.01	30.70	30.55	3,021,800
Nov 24, 2020	30.50	31.07	30.25	31.07	30.92	4,806,000
Nov 23, 2020	29.37	30.11	29.17	29.86	29.71	3,315,000
Nov 20, 2020	29.70	29.80	28.83	28.98	28.84	4,072,500
Nov 19, 2020	29.64	30.02	29.21	29.89	29.74	3,825,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,122.00+4.00(+0.10%)

Dow Futures33,677.00+53.00(+0.16%)

Nasdaq Futures13,806.25+7.50(+0.05%)

Ally Financial Inc. (ALLY)

S&P Futures
4,122.00
+4.00(+0.10%)

Dow Futures
33,677.00
+53.00(+0.16%)

Nasdaq Futures
13,806.25
+7.50(+0.05%)