Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	27.260	27.340	26.980	27.090	24.916	1,961
2023-11-21	27.630	27.630	27.010	27.060	24.888	1,059
2023-11-20	27.440	27.671	27.290	27.640	25.421	2,124
2023-11-17	27.505	27.610	27.220	27.500	25.293	849
2023-11-16	27.616	27.810	27.000	27.130	24.952	1,275
2023-11-15	27.170	27.930	27.080	27.740	25.513	2,515
2023-11-14	26.649	27.660	26.530	27.190	25.008	2,619
2023-11-13	25.440	25.740	25.240	25.450	23.407	514
2023-11-10	25.492	25.700	25.190	25.500	23.453	666
2023-11-09	26.106	26.146	25.939	25.939	23.857	1,101
2023-11-08	26.211	26.211	26.045	26.045	23.954	164
2023-11-07	26.330	26.400	26.150	26.200	24.097	317
2023-11-06	27.140	27.150	26.260	26.310	24.198	41,574
2023-11-03	26.620	27.450	26.520	27.120	24.943	2,915
2023-11-02	24.720	25.990	24.680	25.950	23.867	11,640
2023-11-01	24.140	24.540	23.981	24.310	22.359	1,019
2023-10-31	23.640	24.340	23.580	24.340	22.386	10,685
2023-10-30	23.760	24.080	23.499	23.930	21.733	1,865
2023-10-27	23.660	24.020	23.445	23.710	21.534	4,709
2023-10-26	23.455	23.730	23.290	23.590	21.425	2,843
2023-10-25	22.540	23.250	22.540	23.250	21.116	2,516
2023-10-24	23.638	23.660	22.850	22.900	20.798	2,523
2023-10-23	23.741	24.130	23.591	23.591	21.425	1,623
2023-10-20	24.360	24.500	23.930	24.070	21.860	3,574
2023-10-19	25.340	25.390	24.690	25.010	22.714	5,744
2023-10-18	25.030	26.430	24.760	25.550	23.205	1,253
2023-10-17	25.120	25.740	24.820	25.370	23.041	900
2023-10-16	24.831	25.280	24.630	25.230	22.914	2,140
2023-10-13	24.960	25.040	24.340	24.550	22.296	1,562
2023-10-12	25.520	25.520	24.545	24.545	22.292	1,674
2023-10-11	24.612	25.600	24.520	25.110	22.805	2,854
2023-10-10	25.740	26.300	25.740	26.090	23.695	1,378
2023-10-09	25.100	25.625	24.980	25.625	23.273	1,954
2023-10-06	24.670	25.320	24.370	25.300	22.978	3,215
2023-10-05	24.610	24.760	24.610	24.760	22.487	545
2023-10-04	24.940	24.940	24.429	24.488	22.240	579
2023-10-03	25.319	25.445	24.819	24.822	22.543	3,585
2023-10-02	26.416	26.650	25.920	25.941	23.560	3,137
2023-09-29	26.691	26.902	26.675	26.675	24.226	469
2023-09-28	26.410	26.689	26.238	26.579	24.139	499
2023-09-27	26.211	26.340	26.000	26.000	23.613	4,096
2023-09-26	26.735	26.735	26.310	26.310	23.895	608
2023-09-25	26.730	26.835	26.515	26.835	24.372	1,172
2023-09-22	26.936	27.205	26.725	26.725	24.272	697
2023-09-21	27.306	27.355	27.172	27.219	24.720	312
2023-09-20	28.628	28.669	28.172	28.172	25.586	2,291
2023-09-19	28.701	28.769	28.278	28.461	25.849	2,309
2023-09-18	28.630	28.652	28.305	28.551	25.930	1,448
2023-09-15	29.095	29.355	29.025	29.025	26.361	1,687
2023-09-14	28.825	28.945	28.555	28.591	25.966	302
2023-09-13	28.930	28.930	28.702	28.759	26.119	13
2023-09-12	28.500	29.088	28.352	28.965	26.306	873
2023-09-11	28.323	28.545	28.101	28.402	25.795	1,247
2023-09-08	27.170	28.281	27.170	28.211	25.621	1,443
2023-09-07	27.700	27.700	27.245	27.395	24.880	1,346
2023-09-06	28.220	28.590	27.685	28.028	25.455	4,392
2023-09-05	29.966	29.966	28.639	28.649	26.019	4,367
2023-09-01	28.130	29.079	28.130	28.915	26.261	2,348
2023-08-31	26.880	28.140	26.880	27.849	25.292	1,348
2023-08-30	26.250	27.235	26.170	27.045	24.562	1,362

← NewerPage 13 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.