Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	46.800	47.230	46.300	47.230	40.455	602
2022-02-23	48.574	48.574	48.574	48.574	41.606	20
2022-02-22	49.180	50.030	49.180	50.030	42.853	1
2022-02-18	49.450	49.900	49.010	49.690	42.562	103
2022-02-17	50.160	50.160	49.540	49.630	42.510	2
2022-02-16	49.930	50.730	49.810	50.410	43.178	19
2022-02-15	49.010	49.680	49.010	49.680	42.553	15
2022-02-14	48.790	48.790	48.190	48.490	41.534	237
2022-02-11	49.066	49.550	49.066	49.550	42.442	4
2022-02-10	50.690	50.810	50.540	50.540	43.290	9
2022-02-09	49.480	49.790	49.480	49.680	42.553	7
2022-02-08	48.430	48.922	48.430	48.922	41.904	616
2022-02-07	48.550	48.775	48.260	48.260	41.337	32
2022-02-04	47.750	48.186	47.750	48.186	41.273	13
2022-02-03	48.760	48.860	48.700	48.700	41.714	2
2022-02-02	47.850	48.940	47.850	48.940	41.919	6
2022-02-01	48.200	48.260	48.200	48.260	41.337	65
2022-01-31	46.230	46.832	46.230	46.800	40.086	32
2022-01-28	46.660	46.730	46.650	46.680	39.726	101
2022-01-27	49.100	49.100	47.000	47.215	40.182	109
2022-01-26	48.810	49.128	48.500	48.920	41.633	101
2022-01-25	46.300	48.262	46.300	48.262	41.073	536
2022-01-24	46.290	46.290	44.765	45.860	39.029	1,685
2022-01-21	47.430	48.290	46.730	46.730	39.769	508
2022-01-20	49.000	50.150	49.000	50.150	42.680	363
2022-01-19	50.630	50.630	49.140	49.530	42.152	708
2022-01-18	52.420	52.950	50.589	50.820	43.250	564
2022-01-14	51.630	52.280	51.346	51.940	44.203	503
2022-01-13	52.480	53.690	52.480	53.135	45.220	674
2022-01-12	52.965	52.965	51.550	51.970	44.228	342
2022-01-11	49.630	50.390	49.630	50.390	42.884	114
2022-01-10	50.480	50.700	49.620	49.790	42.373	338
2022-01-07	49.800	50.330	49.505	50.330	42.833	212
2022-01-06	49.360	49.360	48.725	49.300	41.956	22
2022-01-05	49.950	50.050	49.910	49.930	42.492	1
2022-01-04	49.285	49.780	49.280	49.740	42.331	39
2021-12-30	48.210	48.240	47.940	47.975	40.829	10
2021-12-29	48.160	48.400	48.020	48.035	40.880	1,180
2021-12-23	47.890	47.922	47.690	47.922	40.783	121
2021-12-22	46.330	47.410	46.330	47.410	40.348	101
2021-12-21	45.765	46.440	45.765	46.430	39.514	424
2021-12-20	44.560	44.975	44.300	44.975	38.275	6,314
2021-12-17	47.130	47.130	45.930	46.232	39.345	1,723
2021-12-16	48.610	48.675	47.908	47.908	40.772	1,400
2021-12-15	47.090	47.155	46.858	46.998	39.997	1,620
2021-12-14	47.280	48.430	47.280	48.430	41.216	1,902
2021-12-13	48.680	48.680	47.220	47.220	40.186	2,140
2021-12-10	48.960	48.960	47.995	48.384	41.176	1,158
2021-12-09	48.150	48.378	48.118	48.118	40.950	321
2021-12-08	48.690	48.690	48.102	48.550	41.318	803
2021-12-07	47.790	48.585	47.705	48.440	41.224	4,701
2021-12-03	47.490	47.490	46.230	46.230	39.344	32
2021-12-02	45.970	47.280	45.910	47.280	40.237	443
2021-12-01	47.142	47.142	45.886	46.040	39.182	301
2021-11-30	46.895	47.190	45.980	45.980	39.131	516
2021-11-29	48.820	48.820	47.420	48.010	40.858	718
2021-11-26	47.990	48.448	47.570	48.448	41.231	1,114
2021-11-24	50.110	50.325	49.620	49.860	42.433	412
2021-11-23	49.060	50.178	49.060	49.860	42.433	305
2021-11-22	48.050	49.416	48.050	49.416	42.055	406

← NewerPage 20 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.