Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ally Financial Inc. (ALLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.86+1.90 (+5.76%)
At close: 04:00PM EDT
35.25 +0.39 (+1.12%)
After hours: 05:23PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202233.8535.3133.8534.8634.863,492,826
Aug 09, 202233.4833.5932.5732.9632.962,541,300
Aug 08, 202232.9734.6532.9633.4733.475,002,000
Aug 05, 202232.6033.1232.4132.5832.582,764,300
Aug 04, 202232.8033.0732.5232.7632.762,459,900
Aug 03, 202232.7133.1932.5633.0033.003,271,900
Aug 02, 202233.1533.2432.1432.1432.142,942,800
Aug 01, 202232.9433.8732.6633.4333.433,597,100
Jul 29, 202232.5033.3632.3533.0733.073,244,100
Jul 28, 202232.9533.0631.9632.6032.603,341,800
Jul 27, 202232.0133.0731.9632.9332.932,796,200
Jul 26, 202232.7332.8931.6831.7931.793,316,300
Jul 25, 202232.9833.3632.0733.0833.084,944,400
Jul 22, 202234.1734.6433.2033.4833.483,169,800
Jul 21, 202233.6034.0333.0834.0134.013,774,000
Jul 20, 202233.0033.9232.9533.8833.884,503,800
Jul 19, 202233.0034.1732.4333.3233.328,490,900
Jul 18, 202235.0835.4834.3734.5734.574,606,900
Jul 15, 202234.0534.5333.2634.4334.433,052,700
Jul 14, 202232.6833.1732.0833.1433.144,228,200
Jul 13, 202233.3033.9033.0533.6433.643,362,500
Jul 12, 202233.6934.9833.6234.0634.063,425,500
Jul 11, 202234.1434.6834.0434.1134.112,547,500
Jul 08, 202234.9635.2434.4034.7434.742,318,700
Jul 07, 202234.6335.0534.3034.9934.992,404,500
Jul 06, 202234.5435.1533.8334.1434.144,156,700
Jul 05, 202233.1934.5732.8234.5534.553,023,600
Jul 01, 202233.1834.5533.1834.2034.202,304,700
Jun 30, 202233.2834.0032.8033.5133.513,364,500
Jun 29, 202234.3134.4333.5334.0834.083,217,500
Jun 28, 202235.4036.0334.4034.5034.502,939,800
Jun 27, 202235.4135.7334.7234.8034.803,275,100
Jun 24, 202234.0435.7833.9035.1535.154,966,600
Jun 23, 202233.1533.5332.5233.4933.493,143,400
Jun 22, 202232.5833.4132.4933.1133.113,472,900
Jun 21, 202234.3034.4232.9633.2033.203,931,000
Jun 17, 202231.9733.3031.6632.8232.828,700,500
Jun 16, 202233.7733.8332.0532.2432.245,855,600
Jun 15, 202234.6035.3734.0834.8334.834,699,400
Jun 14, 202234.4734.9833.8534.0834.085,789,400
Jun 13, 202236.1636.5134.1934.3834.386,283,700
Jun 10, 202239.0539.6737.5137.5537.556,330,400
Jun 09, 202241.5841.7340.4040.4640.462,106,500
Jun 08, 202242.3742.8141.4841.7141.711,825,300
Jun 07, 202242.0743.0642.0742.8842.882,445,900
Jun 06, 202242.6743.2342.3142.5742.572,208,900
Jun 03, 202242.5642.9142.0942.3542.351,591,200
Jun 02, 202242.3743.1842.1643.1643.161,842,800
Jun 01, 202244.2844.3341.7242.3342.333,398,200
May 31, 202242.7944.2742.5344.0444.046,809,000
May 27, 202242.0543.1741.7743.1643.163,225,900
May 26, 202240.8442.0640.8441.8241.823,166,100
May 25, 202238.9940.5838.7740.3040.302,847,900
May 24, 202240.0340.0638.7339.2639.262,880,900
May 23, 202239.5840.8939.4440.3940.393,702,400
May 20, 202239.0839.5037.2138.6738.673,526,600
May 19, 202238.4039.4438.3738.6638.663,861,600
May 18, 202240.3140.7538.8539.0039.003,069,200
May 17, 202240.6141.2740.2141.1441.143,931,100
May 16, 202239.2139.4438.1538.7338.732,424,000
May 13, 202238.8840.2838.7439.5839.583,019,400
May 12, 202238.2038.9737.0538.1538.155,941,600
May 11, 202240.1941.2338.6738.7238.725,107,800
May 10, 202240.7941.3339.1340.1940.194,450,100
May 09, 202241.1741.8440.3240.6040.603,204,900
May 06, 202243.1743.2841.4741.8241.823,167,200
May 05, 202243.0043.6042.1443.1843.184,062,000
May 04, 202241.4843.7341.1643.5943.594,202,300
May 03, 202240.7841.9440.5941.3441.344,645,100
May 02, 202240.0040.7139.6240.6040.603,382,900
Apr 29, 202241.0441.8039.8639.9639.964,178,100
Apr 28, 202240.5841.7140.1941.5541.553,552,200
Apr 27, 202240.2040.9339.7640.2140.214,108,600
Apr 26, 202241.5041.9440.5540.5940.594,263,900
Apr 25, 202241.2142.1540.9242.0442.043,283,600
Apr 22, 202243.0143.1341.5441.5941.594,124,300
Apr 21, 202244.9545.4242.7243.1143.115,009,300
Apr 20, 202244.8245.0743.9344.2544.259,755,300
Apr 19, 202243.7845.2243.7844.8144.814,937,800
Apr 18, 202241.0044.2440.9043.7643.765,208,700
Apr 14, 202242.5042.9740.8041.2241.227,316,800
Apr 13, 202242.4543.5242.4043.3743.373,458,600
Apr 12, 202242.7643.9042.5642.9742.973,320,300
Apr 11, 202242.4543.7642.4542.6142.614,185,600
Apr 08, 202242.2443.4742.0242.8942.894,420,700
Apr 07, 202242.7642.9641.4042.2142.213,607,100
Apr 06, 202242.7443.1142.3142.7842.784,306,100
Apr 05, 202243.3944.0942.7242.9642.964,799,400
Apr 04, 202244.0044.3243.3543.4443.444,250,700
Apr 01, 202244.0844.6443.7343.9843.983,221,900
Mar 31, 202244.5944.7843.4843.4843.484,171,500
Mar 30, 202245.1745.6544.2644.5644.563,290,000
Mar 29, 202244.5345.2344.3745.1545.155,305,400
Mar 28, 202243.9744.2142.9343.8143.813,469,000
Mar 25, 202244.9345.2444.5944.8344.832,913,700
Mar 24, 202244.4144.8144.1344.7744.773,154,400
Mar 23, 202244.9545.0843.8244.1844.183,651,900
Mar 22, 202244.3545.5944.2945.3445.343,535,500
Mar 21, 202245.0345.4643.4343.8043.803,113,200
Mar 18, 202243.6444.9843.1744.9644.9611,738,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement