Ally Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	36.495	36.556	36.185	36.185	33.548	700
2024-02-21	36.064	36.390	35.708	36.260	33.617	1,444
2024-02-20	35.600	37.175	35.550	37.071	34.369	5,052
2024-02-16	36.440	36.580	36.110	36.250	33.608	1,897
2024-02-15	36.495	37.120	36.350	37.030	34.331	3,338
2024-02-14	36.026	36.048	35.510	35.860	33.246	5,181
2024-02-13	35.710	35.840	34.840	35.225	32.658	7,401
2024-02-12	36.300	37.159	36.070	37.150	34.442	14,833
2024-02-09	36.180	36.372	35.740	36.208	33.569	896
2024-02-08	36.200	36.460	35.710	35.980	33.358	3,935
2024-02-07	36.071	36.160	34.900	35.680	33.079	9,000
2024-02-06	35.600	36.029	35.430	35.738	33.133	12,071
2024-02-05	35.800	36.090	35.200	35.650	33.052	3,080
2024-02-02	36.130	36.740	36.130	36.550	33.886	2,812
2024-02-01	37.100	37.370	36.440	37.190	34.479	2,836
2024-01-31	36.510	37.370	36.474	37.150	34.442	11,740
2024-01-30	37.590	38.030	37.550	37.690	34.665	4,961
2024-01-29	37.580	37.600	37.080	37.220	34.232	1,526
2024-01-26	37.015	37.860	36.750	37.650	34.628	81,799
2024-01-25	36.880	36.985	36.460	36.920	33.957	2,785
2024-01-24	36.862	37.080	36.420	36.530	33.598	1,318
2024-01-23	36.384	36.760	36.030	36.418	33.495	1,648
2024-01-22	36.140	36.720	35.965	36.040	33.147	19,453
2024-01-19	29.330	35.559	29.330	35.559	32.705	19,382
2024-01-18	32.254	32.450	31.780	32.019	29.449	2,924
2024-01-17	32.450	32.710	32.350	32.390	29.790	2,183
2024-01-16	32.645	33.090	32.390	32.820	30.186	1,567
2024-01-12	33.720	33.830	32.900	33.061	30.407	4,320
2024-01-11	33.750	33.770	33.230	33.670	30.967	1,560
2024-01-10	33.800	34.160	33.630	33.911	31.189	1,511
2024-01-09	34.720	34.720	34.050	34.201	31.456	1,608
2024-01-08	34.990	35.220	34.682	34.719	31.932	5,836
2024-01-05	33.385	35.430	33.373	35.241	32.412	5,968
2024-01-04	34.850	34.970	34.501	34.625	31.846	1,565
2024-01-03	34.607	35.150	34.250	35.070	32.255	3,651
2024-01-02	34.750	35.459	34.660	35.271	32.440	1,551
2023-12-29	34.940	35.040	34.681	34.930	32.126	4,664
2023-12-28	34.885	34.960	34.700	34.850	32.053	507
2023-12-27	34.610	34.695	34.471	34.610	31.832	1,148
2023-12-22	34.270	34.621	34.220	34.260	31.510	81,516
2023-12-21	34.430	34.770	34.150	34.210	31.464	5,006
2023-12-20	34.515	35.420	34.440	34.740	31.952	7,880
2023-12-19	34.050	34.801	33.720	34.780	31.988	4,235
2023-12-18	34.798	34.940	34.081	34.201	31.456	8,225
2023-12-15	34.945	35.150	34.314	34.660	31.878	1,099
2023-12-14	34.225	34.900	33.600	34.515	31.745	11,738
2023-12-13	30.190	30.930	30.120	30.930	28.447	4,365
2023-12-12	29.930	30.290	29.820	30.000	27.592	3,212
2023-12-11	29.830	30.300	29.730	30.240	27.813	661
2023-12-08	29.400	30.090	29.110	30.000	27.592	2,268
2023-12-07	29.760	29.760	29.200	29.380	27.022	1,543
2023-12-06	31.022	31.690	30.080	30.150	27.730	11,455
2023-12-05	30.640	30.910	30.090	30.900	28.420	4,989
2023-12-04	30.530	31.218	30.360	30.790	28.319	7,854
2023-12-01	29.210	30.900	29.170	30.660	28.199	13,459
2023-11-30	29.040	29.620	28.970	29.408	27.048	7,151
2023-11-29	28.249	28.920	28.110	28.740	26.433	3,649
2023-11-28	26.525	27.530	26.500	27.490	25.283	1,675
2023-11-27	26.950	26.950	26.741	26.870	24.713	852
2023-11-24	27.160	27.350	26.970	27.240	25.054	662

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3000 USD
2026-04-30	0.3000 USD
2026-01-30	0.3000 USD
2025-10-30	0.3000 USD
2025-07-31	0.3000 USD
2025-04-30	0.3000 USD
2025-01-31	0.3000 USD
2024-11-01	0.3000 USD
2024-08-01	0.3000 USD
2024-04-30	0.3000 USD
2024-01-31	0.3000 USD
2023-10-31	0.3000 USD
2023-07-31	0.3000 USD
2023-04-28	0.3000 USD
2023-01-31	0.3000 USD
2022-10-31	0.3000 USD
2022-07-29	0.3000 USD
2022-04-29	0.3000 USD
2022-01-31	0.3000 USD
2021-10-29	0.2500 USD
2021-07-30	0.2500 USD
2021-04-29	0.1900 USD
2021-01-29	0.1900 USD
2020-10-29	0.1900 USD
2020-07-30	0.1900 USD
2020-04-30	0.1900 USD
2020-01-30	0.1900 USD
2019-10-31	0.1700 USD
2019-07-31	0.1700 USD
2019-04-30	0.1700 USD
2019-01-31	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.