Ally Financial Inc. (ALLY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.86

+1.90

(+5.76%)

At close: 04:00PM EDT

35.25

+0.39

(+1.12%)

After hours:

05:23PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	33.85	35.31	33.85	34.86	34.86	3,492,826
Aug 09, 2022	33.48	33.59	32.57	32.96	32.96	2,541,300
Aug 08, 2022	32.97	34.65	32.96	33.47	33.47	5,002,000
Aug 05, 2022	32.60	33.12	32.41	32.58	32.58	2,764,300
Aug 04, 2022	32.80	33.07	32.52	32.76	32.76	2,459,900
Aug 03, 2022	32.71	33.19	32.56	33.00	33.00	3,271,900
Aug 02, 2022	33.15	33.24	32.14	32.14	32.14	2,942,800
Aug 01, 2022	32.94	33.87	32.66	33.43	33.43	3,597,100
Jul 29, 2022	32.50	33.36	32.35	33.07	33.07	3,244,100
Jul 28, 2022	32.95	33.06	31.96	32.60	32.60	3,341,800
Jul 27, 2022	32.01	33.07	31.96	32.93	32.93	2,796,200
Jul 26, 2022	32.73	32.89	31.68	31.79	31.79	3,316,300
Jul 25, 2022	32.98	33.36	32.07	33.08	33.08	4,944,400
Jul 22, 2022	34.17	34.64	33.20	33.48	33.48	3,169,800
Jul 21, 2022	33.60	34.03	33.08	34.01	34.01	3,774,000
Jul 20, 2022	33.00	33.92	32.95	33.88	33.88	4,503,800
Jul 19, 2022	33.00	34.17	32.43	33.32	33.32	8,490,900
Jul 18, 2022	35.08	35.48	34.37	34.57	34.57	4,606,900
Jul 15, 2022	34.05	34.53	33.26	34.43	34.43	3,052,700
Jul 14, 2022	32.68	33.17	32.08	33.14	33.14	4,228,200
Jul 13, 2022	33.30	33.90	33.05	33.64	33.64	3,362,500
Jul 12, 2022	33.69	34.98	33.62	34.06	34.06	3,425,500
Jul 11, 2022	34.14	34.68	34.04	34.11	34.11	2,547,500
Jul 08, 2022	34.96	35.24	34.40	34.74	34.74	2,318,700
Jul 07, 2022	34.63	35.05	34.30	34.99	34.99	2,404,500
Jul 06, 2022	34.54	35.15	33.83	34.14	34.14	4,156,700
Jul 05, 2022	33.19	34.57	32.82	34.55	34.55	3,023,600
Jul 01, 2022	33.18	34.55	33.18	34.20	34.20	2,304,700
Jun 30, 2022	33.28	34.00	32.80	33.51	33.51	3,364,500
Jun 29, 2022	34.31	34.43	33.53	34.08	34.08	3,217,500
Jun 28, 2022	35.40	36.03	34.40	34.50	34.50	2,939,800
Jun 27, 2022	35.41	35.73	34.72	34.80	34.80	3,275,100
Jun 24, 2022	34.04	35.78	33.90	35.15	35.15	4,966,600
Jun 23, 2022	33.15	33.53	32.52	33.49	33.49	3,143,400
Jun 22, 2022	32.58	33.41	32.49	33.11	33.11	3,472,900
Jun 21, 2022	34.30	34.42	32.96	33.20	33.20	3,931,000
Jun 17, 2022	31.97	33.30	31.66	32.82	32.82	8,700,500
Jun 16, 2022	33.77	33.83	32.05	32.24	32.24	5,855,600
Jun 15, 2022	34.60	35.37	34.08	34.83	34.83	4,699,400
Jun 14, 2022	34.47	34.98	33.85	34.08	34.08	5,789,400
Jun 13, 2022	36.16	36.51	34.19	34.38	34.38	6,283,700
Jun 10, 2022	39.05	39.67	37.51	37.55	37.55	6,330,400
Jun 09, 2022	41.58	41.73	40.40	40.46	40.46	2,106,500
Jun 08, 2022	42.37	42.81	41.48	41.71	41.71	1,825,300
Jun 07, 2022	42.07	43.06	42.07	42.88	42.88	2,445,900
Jun 06, 2022	42.67	43.23	42.31	42.57	42.57	2,208,900
Jun 03, 2022	42.56	42.91	42.09	42.35	42.35	1,591,200
Jun 02, 2022	42.37	43.18	42.16	43.16	43.16	1,842,800
Jun 01, 2022	44.28	44.33	41.72	42.33	42.33	3,398,200
May 31, 2022	42.79	44.27	42.53	44.04	44.04	6,809,000
May 27, 2022	42.05	43.17	41.77	43.16	43.16	3,225,900
May 26, 2022	40.84	42.06	40.84	41.82	41.82	3,166,100
May 25, 2022	38.99	40.58	38.77	40.30	40.30	2,847,900
May 24, 2022	40.03	40.06	38.73	39.26	39.26	2,880,900
May 23, 2022	39.58	40.89	39.44	40.39	40.39	3,702,400
May 20, 2022	39.08	39.50	37.21	38.67	38.67	3,526,600
May 19, 2022	38.40	39.44	38.37	38.66	38.66	3,861,600
May 18, 2022	40.31	40.75	38.85	39.00	39.00	3,069,200
May 17, 2022	40.61	41.27	40.21	41.14	41.14	3,931,100
May 16, 2022	39.21	39.44	38.15	38.73	38.73	2,424,000
May 13, 2022	38.88	40.28	38.74	39.58	39.58	3,019,400
May 12, 2022	38.20	38.97	37.05	38.15	38.15	5,941,600
May 11, 2022	40.19	41.23	38.67	38.72	38.72	5,107,800
May 10, 2022	40.79	41.33	39.13	40.19	40.19	4,450,100
May 09, 2022	41.17	41.84	40.32	40.60	40.60	3,204,900
May 06, 2022	43.17	43.28	41.47	41.82	41.82	3,167,200
May 05, 2022	43.00	43.60	42.14	43.18	43.18	4,062,000
May 04, 2022	41.48	43.73	41.16	43.59	43.59	4,202,300
May 03, 2022	40.78	41.94	40.59	41.34	41.34	4,645,100
May 02, 2022	40.00	40.71	39.62	40.60	40.60	3,382,900
Apr 29, 2022	41.04	41.80	39.86	39.96	39.96	4,178,100
Apr 28, 2022	40.58	41.71	40.19	41.55	41.55	3,552,200
Apr 27, 2022	40.20	40.93	39.76	40.21	40.21	4,108,600
Apr 26, 2022	41.50	41.94	40.55	40.59	40.59	4,263,900
Apr 25, 2022	41.21	42.15	40.92	42.04	42.04	3,283,600
Apr 22, 2022	43.01	43.13	41.54	41.59	41.59	4,124,300
Apr 21, 2022	44.95	45.42	42.72	43.11	43.11	5,009,300
Apr 20, 2022	44.82	45.07	43.93	44.25	44.25	9,755,300
Apr 19, 2022	43.78	45.22	43.78	44.81	44.81	4,937,800
Apr 18, 2022	41.00	44.24	40.90	43.76	43.76	5,208,700
Apr 14, 2022	42.50	42.97	40.80	41.22	41.22	7,316,800
Apr 13, 2022	42.45	43.52	42.40	43.37	43.37	3,458,600
Apr 12, 2022	42.76	43.90	42.56	42.97	42.97	3,320,300
Apr 11, 2022	42.45	43.76	42.45	42.61	42.61	4,185,600
Apr 08, 2022	42.24	43.47	42.02	42.89	42.89	4,420,700
Apr 07, 2022	42.76	42.96	41.40	42.21	42.21	3,607,100
Apr 06, 2022	42.74	43.11	42.31	42.78	42.78	4,306,100
Apr 05, 2022	43.39	44.09	42.72	42.96	42.96	4,799,400
Apr 04, 2022	44.00	44.32	43.35	43.44	43.44	4,250,700
Apr 01, 2022	44.08	44.64	43.73	43.98	43.98	3,221,900
Mar 31, 2022	44.59	44.78	43.48	43.48	43.48	4,171,500
Mar 30, 2022	45.17	45.65	44.26	44.56	44.56	3,290,000
Mar 29, 2022	44.53	45.23	44.37	45.15	45.15	5,305,400
Mar 28, 2022	43.97	44.21	42.93	43.81	43.81	3,469,000
Mar 25, 2022	44.93	45.24	44.59	44.83	44.83	2,913,700
Mar 24, 2022	44.41	44.81	44.13	44.77	44.77	3,154,400
Mar 23, 2022	44.95	45.08	43.82	44.18	44.18	3,651,900
Mar 22, 2022	44.35	45.59	44.29	45.34	45.34	3,535,500
Mar 21, 2022	45.03	45.46	43.43	43.80	43.80	3,113,200
Mar 18, 2022	43.64	44.98	43.17	44.96	44.96	11,738,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,210.24+87.77(+2.13%)

Dow 3033,309.51+535.11(+1.63%)

Nasdaq12,854.80+360.88(+2.89%)

Russell 20001,969.25+56.36(+2.95%)

Crude Oil91.57+1.07(+1.18%)

Gold1,808.00-4.30(-0.24%)

Ally Financial Inc. (ALLY)

S&P 500
4,210.24
+87.77(+2.13%)

Dow 30
33,309.51
+535.11(+1.63%)

Nasdaq
12,854.80
+360.88(+2.89%)

Russell 2000
1,969.25
+56.36(+2.95%)

Crude Oil
91.57
+1.07(+1.18%)

Gold
1,808.00
-4.30(-0.24%)