Canada Markets closed

Ally Financial Inc. (ALLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.32+0.81 (+2.42%)
At close: 04:00PM EDT
33.88 -0.44 (-1.28%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202233.1834.5533.1834.2034.202,304,300
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, 202234.0435.7833.9035.1535.154,965,800
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, 202231.9733.3031.6632.8232.828,699,800
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
Mar 17, 202242.1944.1742.0144.1544.153,696,600
Mar 16, 202242.1644.0842.0143.3743.374,794,800
Mar 15, 202241.9042.8441.0141.4441.445,807,600
Mar 14, 202241.5042.3741.0041.6541.657,427,100
Mar 11, 202242.6042.9441.3541.3841.383,828,400
Mar 10, 202241.9642.4641.1341.9841.984,229,600
Mar 09, 202242.8744.0642.6342.8942.893,153,000
Mar 08, 202240.8143.0239.8541.2041.205,747,300
Mar 07, 202244.2344.3640.7340.8140.817,099,400
Mar 04, 202245.5545.5944.0644.7944.794,201,500
Mar 03, 202247.1247.5945.2246.6146.613,765,700
Mar 02, 202246.7247.5546.3047.1447.143,587,500
Mar 01, 202249.2149.6046.2246.3146.315,001,200
Feb 28, 202249.1950.5149.1949.9049.904,161,100
Feb 25, 202248.6650.6348.6650.4750.472,531,200
Feb 24, 202246.4948.5745.9448.2848.284,878,200
Feb 23, 202249.5349.9747.9748.1148.112,989,100
Feb 22, 202249.2450.4348.9449.2849.285,107,100
Feb 18, 202249.0150.3549.0149.7649.762,864,900
Feb 17, 202250.0050.4649.0349.3449.342,639,400
Feb 16, 202249.8151.0549.8150.4450.442,267,800
Feb 15, 202248.9749.9748.8349.8449.842,767,100
Feb 14, 202248.7449.3347.8648.3448.343,036,900
Feb 11, 202249.0049.9248.1948.5048.503,283,100
Feb 10, 202249.9550.9249.1149.2849.282,957,500
Feb 09, 202249.4550.2249.2149.9849.984,015,500
Feb 08, 202248.4649.2048.1949.1349.133,926,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...