Ally Financial Inc. (ALLY)
NYSE: ALLY · Real-Time Price · USD
34.82
+0.20 (0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 34.48 | 34.88 | 34.03 | 34.82 | 34.82 | 0.58% | 3,195,190 |
| Sep 25, 2024 | 34.20 | 34.78 | 34.06 | 34.62 | 34.62 | 1.29% | 3,993,658 |
| Sep 24, 2024 | 34.13 | 34.29 | 33.74 | 34.18 | 34.18 | 0.56% | 3,554,086 |
| Sep 23, 2024 | 34.51 | 35.12 | 33.97 | 33.99 | 33.99 | -1.42% | 3,925,343 |
| Sep 20, 2024 | 34.92 | 35.05 | 34.24 | 34.48 | 34.48 | -1.37% | 4,588,622 |
| Sep 19, 2024 | 34.61 | 35.22 | 34.19 | 34.96 | 34.96 | 2.67% | 5,480,811 |
| Sep 18, 2024 | 33.74 | 34.86 | 33.70 | 34.05 | 34.05 | 0.86% | 6,085,856 |
| Sep 17, 2024 | 33.23 | 34.69 | 33.23 | 33.76 | 33.76 | 2.21% | 5,275,883 |
| Sep 16, 2024 | 32.51 | 33.58 | 32.51 | 33.03 | 33.03 | 0.18% | 5,514,058 |
| Sep 13, 2024 | 33.00 | 33.71 | 32.64 | 32.97 | 32.97 | 0.37% | 5,233,407 |
| Sep 12, 2024 | 32.69 | 33.20 | 32.29 | 32.85 | 32.85 | -0.06% | 5,787,588 |
| Sep 11, 2024 | 32.32 | 33.29 | 31.98 | 32.87 | 32.87 | 0.61% | 10,088,005 |
| Sep 10, 2024 | 35.41 | 36.00 | 31.95 | 32.67 | 32.67 | -17.62% | 27,135,021 |
| Sep 9, 2024 | 39.82 | 40.12 | 39.47 | 39.66 | 39.66 | 0.25% | 3,676,451 |
| Sep 6, 2024 | 40.90 | 41.27 | 39.06 | 39.56 | 39.56 | -3.37% | 6,049,224 |
| Sep 5, 2024 | 41.91 | 41.91 | 40.58 | 40.94 | 40.94 | -1.54% | 2,649,176 |
| Sep 4, 2024 | 41.86 | 42.41 | 41.37 | 41.58 | 41.58 | -0.79% | 3,271,623 |
| Sep 3, 2024 | 42.82 | 43.12 | 41.74 | 41.91 | 41.91 | -2.96% | 3,342,146 |
| Aug 30, 2024 | 42.62 | 43.22 | 42.45 | 43.19 | 43.19 | 1.72% | 3,637,274 |
| Aug 29, 2024 | 42.76 | 42.86 | 41.82 | 42.46 | 42.46 | -0.09% | 3,884,582 |
| Aug 28, 2024 | 42.63 | 42.95 | 42.21 | 42.50 | 42.50 | -1.00% | 2,415,876 |
| Aug 27, 2024 | 42.68 | 43.18 | 42.52 | 42.93 | 42.93 | 0.12% | 2,303,993 |
| Aug 26, 2024 | 43.77 | 43.86 | 42.79 | 42.88 | 42.88 | -1.61% | 2,483,798 |
| Aug 23, 2024 | 42.34 | 43.59 | 42.02 | 43.58 | 43.58 | 4.03% | 2,043,551 |
| Aug 22, 2024 | 41.77 | 42.18 | 41.52 | 41.89 | 41.89 | 0.29% | 1,357,234 |
| Aug 21, 2024 | 42.25 | 42.39 | 41.41 | 41.77 | 41.77 | -0.64% | 1,522,198 |
| Aug 20, 2024 | 42.58 | 42.77 | 41.99 | 42.04 | 42.04 | -1.71% | 1,663,586 |
| Aug 19, 2024 | 42.03 | 43.01 | 42.03 | 42.77 | 42.77 | 1.76% | 2,061,379 |
| Aug 16, 2024 | 41.34 | 42.06 | 41.34 | 42.03 | 42.03 | 1.01% | 1,925,434 |
| Aug 15, 2024 | 41.84 | 42.33 | 41.06 | 41.61 | 41.61 | 1.34% | 2,371,733 |
| Aug 14, 2024 | 41.34 | 41.49 | 40.53 | 41.06 | 41.06 | 0.49% | 1,535,379 |
| Aug 13, 2024 | 40.64 | 41.14 | 40.14 | 40.86 | 40.86 | 1.36% | 1,590,967 |
| Aug 12, 2024 | 40.77 | 41.03 | 40.19 | 40.31 | 40.31 | -0.59% | 1,577,825 |
| Aug 9, 2024 | 40.57 | 40.80 | 40.19 | 40.55 | 40.55 | 0.32% | 1,322,743 |
| Aug 8, 2024 | 40.00 | 40.60 | 39.72 | 40.42 | 40.42 | 2.17% | 1,602,303 |
| Aug 7, 2024 | 40.83 | 41.33 | 39.55 | 39.56 | 39.56 | -1.15% | 2,292,583 |
| Aug 6, 2024 | 39.42 | 40.77 | 39.07 | 40.02 | 40.02 | 1.27% | 3,299,044 |
| Aug 5, 2024 | 38.42 | 40.18 | 37.90 | 39.52 | 39.52 | -2.83% | 3,289,248 |
| Aug 2, 2024 | 41.54 | 41.69 | 40.13 | 40.67 | 40.67 | -4.42% | 4,032,328 |
| Aug 1, 2024 | 44.89 | 45.10 | 42.10 | 42.55 | 42.55 | -5.47% | 3,011,702 |
| Jul 31, 2024 | 44.88 | 45.46 | 44.49 | 45.01 | 44.70 | 1.08% | 2,952,532 |
| Jul 30, 2024 | 44.48 | 45.25 | 44.22 | 44.53 | 44.22 | 0.84% | 2,053,757 |
| Jul 29, 2024 | 44.22 | 44.31 | 43.69 | 44.16 | 43.85 | 0.39% | 1,455,953 |
| Jul 26, 2024 | 43.93 | 44.24 | 43.64 | 43.99 | 43.68 | 1.48% | 1,988,217 |
| Jul 25, 2024 | 42.34 | 43.96 | 42.17 | 43.35 | 43.05 | 2.63% | 3,024,020 |
| Jul 24, 2024 | 42.05 | 42.84 | 41.97 | 42.24 | 41.94 | -0.09% | 1,956,143 |
| Jul 23, 2024 | 41.79 | 42.79 | 41.60 | 42.28 | 41.98 | 0.83% | 2,262,914 |
| Jul 22, 2024 | 41.89 | 42.22 | 41.13 | 41.93 | 41.64 | 0.17% | 2,032,424 |
| Jul 19, 2024 | 42.43 | 42.66 | 41.77 | 41.86 | 41.57 | -1.37% | 2,248,684 |
| Jul 18, 2024 | 43.43 | 43.86 | 42.41 | 42.44 | 42.14 | -2.28% | 4,861,662 |
| Jul 17, 2024 | 42.52 | 44.21 | 41.89 | 43.43 | 43.13 | -2.32% | 6,654,475 |
| Jul 16, 2024 | 43.70 | 44.50 | 43.50 | 44.46 | 44.15 | 1.55% | 3,943,644 |
| Jul 15, 2024 | 43.26 | 44.15 | 43.25 | 43.78 | 43.47 | 2.10% | 3,510,665 |
| Jul 12, 2024 | 42.43 | 42.93 | 42.17 | 42.88 | 42.58 | 1.37% | 2,397,507 |
| Jul 11, 2024 | 42.11 | 42.64 | 41.90 | 42.30 | 42.00 | 2.55% | 3,183,045 |
| Jul 10, 2024 | 41.05 | 41.44 | 40.75 | 41.25 | 40.96 | 0.54% | 2,468,560 |
| Jul 9, 2024 | 40.34 | 41.68 | 40.22 | 41.03 | 40.74 | 1.31% | 3,481,707 |
| Jul 8, 2024 | 40.53 | 41.02 | 40.38 | 40.50 | 40.22 | 1.66% | 2,289,575 |
| Jul 5, 2024 | 40.21 | 40.65 | 39.47 | 39.84 | 39.56 | -1.51% | 5,184,666 |
| Jul 3, 2024 | 40.49 | 41.10 | 40.14 | 40.45 | 40.17 | 0.35% | 1,143,009 |
| Jul 2, 2024 | 39.17 | 40.40 | 39.04 | 40.31 | 40.03 | 2.67% | 2,916,552 |
| Jul 1, 2024 | 39.71 | 40.06 | 39.20 | 39.26 | 38.99 | -1.03% | 2,777,774 |
| Jun 28, 2024 | 39.97 | 40.59 | 39.50 | 39.67 | 39.39 | 0.20% | 6,201,700 |
| Jun 27, 2024 | 39.56 | 39.93 | 39.27 | 39.59 | 39.31 | -0.60% | 1,894,641 |
| Jun 26, 2024 | 39.44 | 39.88 | 39.10 | 39.83 | 39.55 | 0.35% | 2,374,708 |
| Jun 25, 2024 | 40.39 | 40.39 | 39.65 | 39.69 | 39.41 | -1.76% | 2,175,792 |
| Jun 24, 2024 | 40.05 | 41.13 | 39.82 | 40.40 | 40.12 | 1.46% | 2,721,924 |
| Jun 21, 2024 | 40.11 | 40.12 | 39.56 | 39.82 | 39.54 | -0.43% | 2,782,475 |
| Jun 20, 2024 | 39.91 | 40.01 | 39.57 | 39.99 | 39.71 | -0.15% | 1,591,973 |
| Jun 18, 2024 | 39.77 | 40.25 | 39.66 | 40.05 | 39.77 | 0.75% | 1,547,707 |
| Jun 17, 2024 | 38.76 | 39.77 | 38.50 | 39.75 | 39.47 | 2.50% | 2,019,337 |
| Jun 14, 2024 | 39.18 | 39.50 | 38.60 | 38.78 | 38.51 | -2.49% | 1,769,216 |
| Jun 13, 2024 | 39.76 | 39.89 | 39.17 | 39.77 | 39.49 | -0.43% | 2,587,610 |
| Jun 12, 2024 | 39.91 | 40.73 | 39.73 | 39.94 | 39.66 | 3.55% | 3,490,923 |
| Jun 11, 2024 | 39.80 | 39.80 | 38.52 | 38.57 | 38.30 | 0.03% | 3,567,462 |
| Jun 10, 2024 | 38.38 | 38.78 | 38.07 | 38.56 | 38.29 | -0.21% | 2,201,519 |
| Jun 7, 2024 | 38.26 | 38.71 | 38.04 | 38.64 | 38.37 | 0.47% | 2,127,605 |
| Jun 6, 2024 | 38.35 | 38.67 | 38.10 | 38.46 | 38.19 | 0.55% | 1,957,950 |
| Jun 5, 2024 | 38.18 | 38.32 | 37.71 | 38.25 | 37.98 | 0.82% | 1,416,694 |
| Jun 4, 2024 | 38.04 | 38.58 | 37.76 | 37.94 | 37.67 | -1.86% | 2,161,175 |
| Jun 3, 2024 | 39.18 | 39.27 | 38.06 | 38.66 | 38.39 | -0.80% | 1,759,860 |
| May 31, 2024 | 38.41 | 38.98 | 38.26 | 38.97 | 38.70 | 1.75% | 2,665,298 |
| May 30, 2024 | 38.10 | 38.35 | 37.80 | 38.30 | 38.03 | 1.08% | 1,153,082 |
| May 29, 2024 | 37.35 | 38.07 | 37.23 | 37.89 | 37.63 | -0.60% | 1,215,042 |
| May 28, 2024 | 38.95 | 39.01 | 37.91 | 38.12 | 37.85 | -1.75% | 1,641,858 |
| May 24, 2024 | 38.61 | 39.16 | 38.48 | 38.80 | 38.53 | 1.15% | 1,844,638 |
| May 23, 2024 | 39.20 | 39.20 | 37.88 | 38.36 | 38.09 | -1.89% | 2,975,863 |
| May 22, 2024 | 39.10 | 39.48 | 38.00 | 39.10 | 38.83 | -0.66% | 2,253,424 |
| May 21, 2024 | 39.28 | 39.61 | 39.13 | 39.36 | 39.08 | -0.20% | 2,024,665 |
| May 20, 2024 | 40.02 | 40.26 | 39.34 | 39.44 | 39.16 | -1.69% | 1,857,595 |
| May 17, 2024 | 40.55 | 40.61 | 40.05 | 40.12 | 39.84 | -0.64% | 1,389,547 |
| May 16, 2024 | 40.88 | 41.09 | 40.30 | 40.38 | 40.10 | -1.75% | 2,656,186 |
| May 15, 2024 | 41.27 | 41.77 | 40.62 | 41.10 | 40.81 | 0.78% | 2,813,247 |
| May 14, 2024 | 39.98 | 40.89 | 39.92 | 40.78 | 40.49 | 2.82% | 4,653,534 |
| May 13, 2024 | 39.75 | 40.00 | 39.49 | 39.66 | 39.38 | 0.63% | 2,052,954 |
| May 10, 2024 | 39.87 | 40.03 | 39.22 | 39.41 | 39.13 | -0.86% | 1,334,047 |
| May 9, 2024 | 39.36 | 39.77 | 39.36 | 39.75 | 39.47 | 0.68% | 1,326,415 |
| May 8, 2024 | 39.11 | 39.52 | 38.91 | 39.48 | 39.20 | 0.20% | 1,789,552 |
| May 7, 2024 | 40.00 | 40.08 | 39.39 | 39.40 | 39.12 | -1.25% | 2,213,610 |
| May 6, 2024 | 39.85 | 40.03 | 39.27 | 39.90 | 39.62 | 1.35% | 2,848,816 |