Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	32.979	32.979	31.855	32.070	27.932	1,697
2022-09-02	33.470	33.500	32.645	32.669	28.454	1,649
2022-09-01	32.810	32.810	32.210	32.545	28.345	4,746
2022-08-31	33.530	33.540	33.120	33.120	28.846	186
2022-08-30	33.500	33.647	33.080	33.410	29.099	1,707
2022-08-26	36.030	36.030	34.323	34.500	30.048	1,614
2022-08-25	35.250	35.760	35.250	35.748	31.135	7,148
2022-08-24	34.320	34.970	34.307	34.626	30.158	1,462
2022-08-23	34.425	34.900	34.310	34.800	30.309	975
2022-08-22	34.650	34.650	34.190	34.215	29.800	5,146
2022-08-19	35.900	36.000	35.138	35.320	30.762	4,757
2022-08-18	36.000	36.340	35.865	36.320	31.633	2,462
2022-08-17	36.110	36.340	35.580	36.180	31.511	9,502
2022-08-16	36.490	37.780	35.588	37.240	32.434	15,622
2022-08-15	35.412	35.412	35.252	35.405	30.836	214
2022-08-12	36.000	36.099	35.330	35.330	30.771	242
2022-08-11	35.700	36.220	35.700	36.145	31.481	4,670
2022-08-10	33.850	35.190	33.850	34.925	30.418	1,316
2022-08-09	33.480	33.480	32.655	32.655	28.441	10,006
2022-08-08	32.970	34.480	32.970	33.830	29.465	6,874
2022-08-05	32.600	33.118	32.540	32.659	28.444	2,179
2022-08-04	32.919	32.970	32.579	32.850	28.611	205
2022-08-03	32.710	33.070	32.700	33.070	28.803	4
2022-08-02	33.150	33.150	32.638	32.640	28.428	141
2022-08-01	32.970	33.685	32.748	33.685	29.338	325
2022-07-29	32.480	32.890	32.480	32.890	28.646	247
2022-07-28	32.950	33.050	32.160	32.430	27.984	27
2022-07-27	32.340	32.380	32.098	32.098	27.697	2,330
2022-07-26	32.740	33.080	31.990	32.098	27.697	394,503
2022-07-25	33.045	33.267	32.155	33.267	28.706	1,313
2022-07-22	34.110	34.280	33.390	33.390	28.812	104
2022-07-21	33.610	33.610	33.239	33.240	28.683	1
2022-07-20	32.970	33.828	32.970	33.440	28.855	159
2022-07-19	33.000	34.092	32.660	33.590	28.985	3,865
2022-07-18	34.940	35.090	34.940	35.090	30.279	1,010
2022-07-15	34.050	34.320	33.890	34.320	29.615	3
2022-07-14	32.680	32.680	32.110	32.660	28.182	82
2022-07-13	33.300	33.450	33.160	33.450	28.864	1
2022-07-12	33.698	34.970	33.690	34.970	30.176	71
2022-07-11	34.080	34.620	34.080	34.150	29.468	1,341
2022-07-08	34.960	35.165	34.470	34.660	29.908	1,870
2022-07-07	34.750	34.950	34.630	34.740	29.977	94
2022-07-06	34.530	34.540	33.990	33.990	29.330	183
2022-07-05	33.405	34.192	33.100	34.192	29.504	183
2022-07-01	33.380	34.060	33.180	34.060	29.390	107
2022-06-30	33.390	33.890	32.830	33.840	29.201	1,399
2022-06-29	34.310	34.310	33.610	33.610	29.002	136
2022-06-28	34.800	35.940	34.800	34.910	30.124	394,489
2022-06-27	35.410	35.445	34.840	35.228	30.398	541
2022-06-24	34.040	35.631	34.040	35.335	30.491	1,109
2022-06-23	33.190	33.230	33.040	33.173	28.625	72
2022-06-22	32.580	33.346	32.580	33.050	28.519	116
2022-06-21	34.300	34.310	33.108	33.320	28.752	133
2022-06-17	32.170	32.870	31.790	32.783	28.289	1,003
2022-06-16	32.834	32.834	32.286	32.370	27.932	525
2022-06-15	34.650	34.945	34.650	34.758	29.993	250
2022-06-14	34.470	34.860	34.300	34.430	29.710	642
2022-06-13	35.995	36.320	35.059	35.268	30.433	285
2022-06-10	39.145	39.590	37.920	37.944	32.742	690
2022-06-09	41.250	41.250	41.220	41.220	35.569	604

← NewerPage 18 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.