UK Markets close in 1 min

Ally Financial Inc. (ALLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.13+0.55 (+1.69%)
As of 11:29AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202233.4833.6032.9733.1333.13995,697
08 Aug 202232.9734.6532.9633.4733.475,001,300
05 Aug 202232.6033.1232.4132.5832.582,764,300
04 Aug 202232.8033.0732.5232.7632.762,459,900
03 Aug 202232.7133.1932.5633.0033.003,271,900
02 Aug 202233.1533.2432.1432.1432.142,942,800
01 Aug 202232.9433.8732.6633.4333.433,597,100
29 Jul 202232.5033.3632.3533.0733.073,244,100
28 Jul 202232.9533.0631.9632.6032.603,341,800
27 Jul 202232.0133.0731.9632.9332.932,796,200
26 Jul 202232.7332.8931.6831.7931.793,316,300
25 Jul 202232.9833.3632.0733.0833.084,944,400
22 Jul 202234.1734.6433.2033.4833.483,169,800
21 Jul 202233.6034.0333.0834.0134.013,774,000
20 Jul 202233.0033.9232.9533.8833.884,503,800
19 Jul 202233.0034.1732.4333.3233.328,490,900
18 Jul 202235.0835.4834.3734.5734.574,606,900
15 Jul 202234.0534.5333.2634.4334.433,052,700
14 Jul 202232.6833.1732.0833.1433.144,228,200
13 Jul 202233.3033.9033.0533.6433.643,362,500
12 Jul 202233.6934.9833.6234.0634.063,425,500
11 Jul 202234.1434.6834.0434.1134.112,547,500
08 Jul 202234.9635.2434.4034.7434.742,318,700
07 Jul 202234.6335.0534.3034.9934.992,404,500
06 Jul 202234.5435.1533.8334.1434.144,156,700
05 Jul 202233.1934.5732.8234.5534.553,023,600
01 Jul 202233.1834.5533.1834.2034.202,304,700
30 Jun 202233.2834.0032.8033.5133.513,364,500
29 Jun 202234.3134.4333.5334.0834.083,217,500
28 Jun 202235.4036.0334.4034.5034.502,939,800
27 Jun 202235.4135.7334.7234.8034.803,275,100
24 Jun 202234.0435.7833.9035.1535.154,966,600
23 Jun 202233.1533.5332.5233.4933.493,143,400
22 Jun 202232.5833.4132.4933.1133.113,472,900
21 Jun 202234.3034.4232.9633.2033.203,931,000
17 Jun 202231.9733.3031.6632.8232.828,700,500
16 Jun 202233.7733.8332.0532.2432.245,855,600
15 Jun 202234.6035.3734.0834.8334.834,699,400
14 Jun 202234.4734.9833.8534.0834.085,789,400
13 Jun 202236.1636.5134.1934.3834.386,283,700
10 Jun 202239.0539.6737.5137.5537.556,330,400
09 Jun 202241.5841.7340.4040.4640.462,106,500
08 Jun 202242.3742.8141.4841.7141.711,825,300
07 Jun 202242.0743.0642.0742.8842.882,445,900
06 Jun 202242.6743.2342.3142.5742.572,208,900
03 Jun 202242.5642.9142.0942.3542.351,591,200
02 Jun 202242.3743.1842.1643.1643.161,842,800
01 Jun 202244.2844.3341.7242.3342.333,398,200
31 May 202242.7944.2742.5344.0444.046,809,000
27 May 202242.0543.1741.7743.1643.163,225,900
26 May 202240.8442.0640.8441.8241.823,166,100
25 May 202238.9940.5838.7740.3040.302,847,900
24 May 202240.0340.0638.7339.2639.262,880,900
23 May 202239.5840.8939.4440.3940.393,702,400
20 May 202239.0839.5037.2138.6738.673,526,600
19 May 202238.4039.4438.3738.6638.663,861,600
18 May 202240.3140.7538.8539.0039.003,069,200
17 May 202240.6141.2740.2141.1441.143,931,100
16 May 202239.2139.4438.1538.7338.732,424,000
13 May 202238.8840.2838.7439.5839.583,019,400
12 May 202238.2038.9737.0538.1538.155,941,600
11 May 202240.1941.2338.6738.7238.725,107,800
10 May 202240.7941.3339.1340.1940.194,450,100
09 May 202241.1741.8440.3240.6040.603,204,900
06 May 202243.1743.2841.4741.8241.823,167,200
05 May 202243.0043.6042.1443.1843.184,062,000
04 May 202241.4843.7341.1643.5943.594,202,300
03 May 202240.7841.9440.5941.3441.344,645,100
02 May 202240.0040.7139.6240.6040.603,382,900
29 Apr 202241.0441.8039.8639.9639.964,178,100
28 Apr 202240.5841.7140.1941.5541.553,552,200
27 Apr 202240.2040.9339.7640.2140.214,108,600
26 Apr 202241.5041.9440.5540.5940.594,263,900
25 Apr 202241.2142.1540.9242.0442.043,283,600
22 Apr 202243.0143.1341.5441.5941.594,124,300
21 Apr 202244.9545.4242.7243.1143.115,009,300
20 Apr 202244.8245.0743.9344.2544.259,755,300
19 Apr 202243.7845.2243.7844.8144.814,937,800
18 Apr 202241.0044.2440.9043.7643.765,208,700
14 Apr 202242.5042.9740.8041.2241.227,316,800
13 Apr 202242.4543.5242.4043.3743.373,458,600
12 Apr 202242.7643.9042.5642.9742.973,320,300
11 Apr 202242.4543.7642.4542.6142.614,185,600
08 Apr 202242.2443.4742.0242.8942.894,420,700
07 Apr 202242.7642.9641.4042.2142.213,607,100
06 Apr 202242.7443.1142.3142.7842.784,306,100
05 Apr 202243.3944.0942.7242.9642.964,799,400
04 Apr 202244.0044.3243.3543.4443.444,250,700
01 Apr 202244.0844.6443.7343.9843.983,221,900
31 Mar 202244.5944.7843.4843.4843.484,171,500
30 Mar 202245.1745.6544.2644.5644.563,290,000
29 Mar 202244.5345.2344.3745.1545.155,305,400
28 Mar 202243.9744.2142.9343.8143.813,469,000
25 Mar 202244.9345.2444.5944.8344.832,913,700
24 Mar 202244.4144.8144.1344.7744.773,154,400
23 Mar 202244.9545.0843.8244.1844.183,651,900
22 Mar 202244.3545.5944.2945.3445.343,535,500
21 Mar 202245.0345.4643.4343.8043.803,113,200
18 Mar 202243.6444.9843.1744.9644.9611,738,800
17 Mar 202242.1944.1742.0144.1544.153,696,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...