Singapore markets open in 2 hours 39 minutes

Ally Financial Inc. (ALLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.10-0.26 (-0.66%)
At close: 04:00PM EDT
39.30 +0.20 (+0.51%)
After hours: 06:09PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202439.1039.4838.4039.1039.101,935,961
21 May 202439.2839.6139.1339.3639.362,024,600
20 May 202440.0240.2639.3439.4439.441,857,600
17 May 202440.5540.6140.0540.1240.121,389,400
16 May 202440.8841.0940.3040.3840.382,656,100
15 May 202441.2741.7740.6241.1041.102,813,200
14 May 202439.9840.8939.9240.7840.784,653,400
13 May 202439.7540.0039.4939.6639.662,053,000
10 May 202439.8740.0339.2239.4139.411,334,000
09 May 202439.3639.7739.3639.7539.751,326,300
08 May 202439.1139.5138.9139.4839.481,789,400
07 May 202440.0040.0839.3939.4039.402,213,600
06 May 202439.8540.0339.2739.9039.902,848,800
03 May 202439.6339.9339.2339.3739.372,608,000
02 May 202439.1539.2438.4338.8038.801,912,500
01 May 202438.2939.3638.2538.5638.563,633,400
30 Apr 202438.5838.9938.2238.3538.353,898,500
30 Apr 20240.3 Dividend
29 Apr 202439.4039.6338.9039.1638.862,698,500
26 Apr 202439.2239.6939.1839.3039.002,147,800
25 Apr 202439.3039.5838.3639.1438.843,433,100
24 Apr 202439.4439.9639.1039.7639.463,367,000
23 Apr 202439.7440.2839.5939.7139.413,969,900
22 Apr 202439.2439.8838.8039.7439.444,131,200
19 Apr 202438.9739.3338.7539.0538.756,856,800
18 Apr 202437.4939.4837.4038.7138.418,370,200
17 Apr 202436.3736.8336.0336.2735.994,402,900
16 Apr 202436.3236.4035.6235.9635.683,100,200
15 Apr 202437.7237.8836.4436.5936.313,918,100
12 Apr 202437.4937.9937.0137.2336.943,155,800
11 Apr 202438.0138.5137.0838.0037.713,322,800
10 Apr 202437.9638.0237.0737.8937.604,304,700
09 Apr 202439.7339.7938.7739.1538.853,481,200
08 Apr 202438.4738.8838.3238.5738.272,673,100
05 Apr 202438.2538.8738.0638.3838.092,109,300
04 Apr 202439.4939.9038.4238.4838.193,167,400
03 Apr 202438.2039.2138.0939.0438.742,212,200
02 Apr 202439.1239.3538.6339.0238.723,775,200
01 Apr 202440.5240.5439.4239.5939.292,411,700
28 Mar 202439.8140.7139.8140.5940.283,562,300
27 Mar 202439.5639.8339.3839.8139.512,218,300
26 Mar 202439.6039.6439.1139.1838.881,533,200
25 Mar 202439.2539.7939.2239.4339.132,200,600
22 Mar 202440.3040.5739.2339.2938.992,704,700
21 Mar 202440.0941.5640.0540.6040.296,351,800
20 Mar 202437.8439.9937.7939.9539.643,445,500
19 Mar 202437.8938.2837.7337.8737.584,225,700
18 Mar 202437.6238.0237.3337.9837.692,782,400
15 Mar 202437.2637.9337.0337.6237.336,807,200
14 Mar 202438.7538.9437.5037.5937.304,869,900
13 Mar 202438.0838.4437.9538.3738.083,381,200
12 Mar 202437.5138.3137.3838.1237.834,978,700
11 Mar 202436.9637.7036.9137.4737.183,203,300
08 Mar 202436.9537.8336.8437.4337.144,764,100
07 Mar 202436.1036.7336.1036.5436.262,730,900
06 Mar 202436.1036.3035.3636.0635.784,588,800
05 Mar 202436.5737.3436.1836.5036.224,582,100
04 Mar 202437.5537.8936.7036.8736.593,349,800
01 Mar 202437.0237.4936.2737.3337.043,972,500
29 Feb 202436.7237.2336.3836.9936.714,096,700
28 Feb 202436.2936.7336.1636.2335.951,681,700
27 Feb 202436.3236.6436.2236.6036.322,282,700
26 Feb 202436.0037.0335.9636.0435.763,679,200
23 Feb 202436.1336.4235.8236.2135.933,047,200
22 Feb 202436.3236.6635.7336.0035.723,855,100
21 Feb 202436.1736.4435.7036.3036.022,892,100
20 Feb 202435.5537.1935.5136.6936.416,384,900
16 Feb 202436.4436.6035.9435.9835.702,456,200
15 Feb 202436.4437.1736.4036.8136.533,578,700
14 Feb 202435.8436.1535.5136.0435.763,121,100
13 Feb 202435.9335.9334.8535.3435.074,950,500
12 Feb 202436.1937.2236.0637.0336.753,113,600
09 Feb 202436.1836.4435.7436.0935.812,936,200
08 Feb 202436.2536.5235.6736.1935.913,041,800
07 Feb 202436.0036.1834.8835.6835.414,481,900
06 Feb 202435.5836.0335.4135.8735.604,761,700
05 Feb 202435.9735.9735.1535.7635.493,939,200
02 Feb 202436.7536.7535.9536.4036.124,232,000
01 Feb 202437.2837.4436.4437.0936.814,648,900
31 Jan 202436.6537.6936.3536.6836.404,303,700
31 Jan 20240.3 Dividend
30 Jan 202437.6838.0337.5437.5836.992,095,600
29 Jan 202437.5837.7837.0837.7437.152,799,300
26 Jan 202437.0037.8936.9737.6237.033,147,600
25 Jan 202436.7537.0236.3436.9036.334,442,100
24 Jan 202436.9537.1036.2536.4835.913,940,400
23 Jan 202436.5036.7735.9836.5535.984,594,100
22 Jan 202436.0036.7235.9036.3235.759,067,300
19 Jan 202433.0035.8832.8035.5735.0212,416,600
18 Jan 202432.5732.6131.7732.1331.637,479,400
17 Jan 202432.4532.7332.3132.5532.043,791,100
16 Jan 202432.7033.1132.3833.0432.533,012,500
12 Jan 202433.6633.8532.8733.0332.523,364,100
11 Jan 202433.7733.7733.2133.5833.063,018,300
10 Jan 202434.0034.1733.6233.9633.433,416,800
09 Jan 202434.2334.5834.0334.1233.594,068,400
08 Jan 202434.9035.3434.6334.7234.184,122,000
05 Jan 202433.6535.4433.3335.1834.635,646,600
04 Jan 202434.8535.0634.1534.2733.743,736,800
03 Jan 202434.6535.1934.2134.6534.114,718,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...