Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	26.190	26.190	25.405	26.080	22.959	2,720
2022-11-30	26.560	26.560	25.510	25.995	22.885	1,967
2022-11-29	26.191	26.668	26.050	26.338	23.187	3,792
2022-11-28	26.200	26.340	25.985	25.985	22.876	182
2022-11-25	26.400	26.770	26.400	26.695	23.501	4,448
2022-11-23	26.160	26.288	26.010	26.275	23.131	1,034
2022-11-22	26.170	26.438	25.890	26.225	23.087	9,654
2022-11-21	26.028	26.108	25.848	26.020	22.907	1,042
2022-11-18	26.830	26.860	25.600	25.600	22.537	2,258
2022-11-17	26.465	26.480	25.545	26.011	22.898	2,341
2022-11-16	27.200	27.400	26.668	26.690	23.496	841
2022-11-15	28.747	28.760	27.305	27.468	24.181	2,362
2022-11-14	29.100	29.115	28.430	28.780	25.336	833
2022-11-11	28.910	29.855	28.910	29.855	26.283	2,382
2022-11-10	26.270	29.008	26.270	28.764	25.322	3,305
2022-11-09	25.165	25.230	25.040	25.230	22.211	231
2022-11-08	25.800	26.370	25.460	25.700	22.625	2,268
2022-11-07	26.080	26.195	25.270	25.518	22.465	592
2022-11-04	25.680	26.120	25.385	25.600	22.537	7,440
2022-11-03	26.120	26.120	25.335	25.360	22.326	2,251
2022-11-02	27.450	27.770	27.165	27.770	24.447	3,451
2022-11-01	28.060	28.060	27.555	27.780	24.456	357
2022-10-31	27.852	28.020	27.689	27.899	24.561	1,714
2022-10-28	27.500	28.129	27.360	28.129	24.499	165
2022-10-27	27.770	27.800	27.189	27.199	23.689	1,485
2022-10-26	26.728	27.542	26.728	27.300	23.777	12,385
2022-10-25	26.480	27.371	26.480	27.160	23.655	877
2022-10-24	26.430	26.460	25.970	26.195	22.815	782
2022-10-21	25.910	26.305	25.620	26.305	22.911	3,918
2022-10-20	25.790	26.760	25.470	26.098	22.730	4,064
2022-10-19	25.920	27.620	25.688	26.338	22.939	15,212
2022-10-18	28.420	29.005	28.129	28.865	25.140	6,205
2022-10-17	30.300	30.300	30.000	30.140	26.251	605
2022-10-14	30.410	30.635	29.525	29.565	25.750	1,382
2022-10-13	28.380	30.065	28.100	30.020	26.146	5,951
2022-10-12	28.730	29.255	28.730	29.210	25.441	8,167
2022-10-11	28.725	29.290	28.725	29.290	25.510	17
2022-10-10	29.360	29.490	28.865	29.005	25.262	494
2022-10-07	29.870	30.300	29.155	29.195	25.428	10,319
2022-10-06	30.180	30.380	30.166	30.380	26.460	45
2022-10-05	30.090	30.410	30.040	30.380	26.460	11
2022-10-04	30.085	30.633	30.085	30.633	26.680	1,610
2022-10-03	28.420	29.291	28.420	29.179	25.414	444
2022-09-30	28.595	28.728	28.282	28.388	24.725	1,218
2022-09-29	28.680	28.685	28.099	28.485	24.809	626
2022-09-28	28.230	29.229	28.140	29.145	25.384	730
2022-09-27	29.010	29.087	28.110	28.110	24.483	442
2022-09-26	29.800	29.800	28.495	28.495	24.818	239
2022-09-23	30.019	30.019	29.210	29.460	25.658	991
2022-09-22	31.500	31.500	30.522	30.565	26.621	4,355
2022-09-21	32.160	32.520	32.160	32.380	28.202	6,554
2022-09-20	32.570	32.570	31.848	32.122	27.977	1,016
2022-09-16	32.025	32.437	31.784	31.967	27.842	1,017
2022-09-15	31.955	33.061	31.910	33.061	28.795	657
2022-09-14	32.150	32.150	31.300	31.835	27.727	1,667
2022-09-13	33.255	33.255	32.618	32.670	28.454	944
2022-09-12	34.200	34.640	34.200	34.394	29.956	2,963
2022-09-09	33.830	33.858	33.644	33.820	29.456	1,258
2022-09-08	32.450	33.332	32.450	33.219	28.933	3,249
2022-09-07	31.990	32.740	31.980	32.740	28.515	847

← NewerPage 17 of 21 · 1,220 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.