-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
+1.97% -
3 MONTH PERFORMANCE
-15.06% -
6 MONTH PERFORMANCE
-11.02% -
YEAR-TO-DATE PERFORMANCE
+2.23% -
1 YEAR PERFORMANCE
+29.77%
Ally Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $36.27 | $35.71 (-1.54%) | $36.40 | $35.61 | 2.93 M | $10.97 B |
| 11/15/2024 | $36.38 | $36.22 (-0.44%) | $36.70 | $35.93 | 2.17 M | $11.13 B |
| 11/14/2024 | $36.70 | $36.22 (-1.31%) | $36.81 | $35.04 | 5.09 M | $11.13 B |
| 11/13/2024 | $36.90 | $36.58 (-0.87%) | $37.18 | $36.47 | 2.18 M | $11.24 B |
| 11/12/2024 | $37.12 | $36.66 (-1.24%) | $37.66 | $36.63 | 2.60 M | $11.27 B |
| 11/11/2024 | $38.10 | $37.55 (-1.44%) | $38.32 | $37.49 | 2.43 M | $11.54 B |
| 11/08/2024 | $38.04 | $37.56 (-1.26%) | $38.14 | $37.33 | 2.71 M | $11.54 B |
| 11/07/2024 | $37.46 | $38.02 (1.49%) | $38.22 | $37.07 | 3.97 M | $11.68 B |
| 11/06/2024 | $36.86 | $37.87 (2.74%) | $37.87 | $36.04 | 6.70 M | $11.64 B |
| 11/05/2024 | $34.34 | $35.22 (2.56%) | $35.33 | $34.32 | 2.19 M | $10.82 B |
| 11/04/2024 | $34.57 | $34.25 (-0.93%) | $34.71 | $34.21 | 2.03 M | $10.53 B |
| 11/01/2024 | $34.81 | $34.57 (-0.69%) | $35.13 | $34.52 | 2.38 M | $10.62 B |
| 10/31/2024 | $36.16 | $35.05 (-3.07%) | $36.16 | $35.04 | 2.07 M | $10.77 B |
| 10/30/2024 | $35.27 | $36.10 (2.35%) | $36.63 | $35.23 | 3.33 M | $11.09 B |
| 10/29/2024 | $34.85 | $35.10 (0.72%) | $35.34 | $34.60 | 2.16 M | $10.79 B |
| 10/28/2024 | $34.59 | $35.12 (1.53%) | $35.21 | $34.46 | 2.12 M | $10.79 B |
| 10/25/2024 | $34.67 | $34.42 (-0.72%) | $35.37 | $34.37 | 2.54 M | $10.58 B |
| 10/24/2024 | $34.63 | $34.49 (-0.4%) | $34.64 | $34.06 | 2.29 M | $10.60 B |
| 10/23/2024 | $34.50 | $34.44 (-0.17%) | $34.84 | $34.26 | 2.82 M | $10.58 B |
| 10/22/2024 | $34.52 | $34.72 (0.58%) | $35.08 | $34.52 | 3.15 M | $10.67 B |
| 10/21/2024 | $35.22 | $34.67 (-1.56%) | $35.77 | $34.40 | 5.85 M | $10.65 B |
| 10/18/2024 | $32.90 | $35.01 (6.41%) | $35.58 | $32.86 | 9.15 M | $10.76 B |
| 10/17/2024 | $35.85 | $35.84 (-0.03%) | $36.07 | $35.65 | 5.12 M | $10.99 B |
| 10/16/2024 | $35.56 | $35.94 (1.07%) | $36.00 | $35.20 | 5.60 M | $11.03 B |
| 10/15/2024 | $36.00 | $34.97 (-2.86%) | $36.28 | $34.91 | 7.67 M | $10.73 B |
| 10/14/2024 | $35.54 | $35.79 (0.7%) | $36.03 | $35.22 | 4.19 M | $10.98 B |
| 10/11/2024 | $35.26 | $35.66 (1.13%) | $35.82 | $35.26 | 4.72 M | $10.94 B |
| 10/10/2024 | $35.08 | $35.11 (0.09%) | $35.74 | $34.87 | 4.03 M | $10.77 B |
| 10/09/2024 | $34.88 | $35.31 (1.23%) | $35.35 | $34.70 | 2.78 M | $10.83 B |
| 10/08/2024 | $35.14 | $34.88 (-0.74%) | $35.29 | $34.45 | 2.05 M | $10.70 B |
| 10/07/2024 | $35.11 | $35.20 (0.26%) | $35.48 | $34.88 | 3.60 M | $10.80 B |
| 10/04/2024 | $35.28 | $35.12 (-0.45%) | $35.50 | $34.83 | 2.56 M | $10.77 B |
| 10/03/2024 | $34.25 | $34.46 (0.61%) | $34.66 | $34.05 | 2.14 M | $10.57 B |
| 10/02/2024 | $34.66 | $34.54 (-0.35%) | $35.06 | $34.36 | 1.84 M | $10.60 B |
| 10/01/2024 | $35.31 | $34.71 (-1.7%) | $35.48 | $34.37 | 3.04 M | $10.65 B |
| 09/30/2024 | $34.93 | $35.59 (1.89%) | $35.59 | $34.70 | 3.17 M | $10.92 B |
| 09/27/2024 | $35.24 | $34.97 (-0.77%) | $35.48 | $34.86 | 2.41 M | $10.73 B |
| 09/26/2024 | $34.48 | $34.82 (0.99%) | $34.88 | $34.03 | 3.27 M | $10.68 B |
| 09/25/2024 | $34.20 | $34.62 (1.23%) | $34.78 | $34.06 | 3.99 M | $10.62 B |
| 09/24/2024 | $34.13 | $34.18 (0.15%) | $34.29 | $33.74 | 3.55 M | $10.49 B |
| 09/23/2024 | $34.51 | $33.99 (-1.51%) | $35.12 | $33.97 | 3.93 M | $10.43 B |
| 09/20/2024 | $34.92 | $34.48 (-1.26%) | $35.05 | $34.24 | 4.59 M | $10.58 B |
| 09/19/2024 | $34.61 | $34.96 (1.01%) | $35.22 | $34.19 | 5.48 M | $10.72 B |
| 09/18/2024 | $33.74 | $34.05 (0.92%) | $34.86 | $33.70 | 6.09 M | $10.45 B |
| 09/17/2024 | $33.23 | $33.76 (1.59%) | $34.69 | $33.23 | 5.28 M | $10.36 B |
| 09/16/2024 | $32.51 | $33.03 (1.6%) | $33.58 | $32.51 | 5.51 M | $10.13 B |
| 09/13/2024 | $33.00 | $32.97 (-0.09%) | $33.71 | $32.64 | 5.23 M | $10.11 B |
| 09/12/2024 | $32.69 | $32.85 (0.49%) | $33.20 | $32.28 | 5.79 M | $10.08 B |
| 09/11/2024 | $32.32 | $32.87 (1.7%) | $33.29 | $31.98 | 10.09 M | $10.08 B |
| 09/10/2024 | $35.41 | $32.67 (-7.74%) | $36.00 | $31.95 | 27.14 M | $10.02 B |
| 09/09/2024 | $39.82 | $39.66 (-0.4%) | $40.12 | $39.47 | 3.68 M | $12.17 B |
| 09/06/2024 | $40.90 | $39.56 (-3.28%) | $41.27 | $39.06 | 6.05 M | $12.14 B |
| 09/05/2024 | $41.91 | $40.94 (-2.31%) | $41.91 | $40.58 | 2.65 M | $12.56 B |
| 09/04/2024 | $41.86 | $41.58 (-0.67%) | $42.41 | $41.37 | 3.27 M | $12.76 B |
| 09/03/2024 | $42.82 | $41.91 (-2.13%) | $43.12 | $41.74 | 3.34 M | $12.86 B |
| 08/30/2024 | $42.62 | $43.19 (1.34%) | $43.22 | $42.45 | 3.64 M | $13.25 B |
| 08/29/2024 | $42.76 | $42.46 (-0.7%) | $42.86 | $41.82 | 3.88 M | $13.03 B |
| 08/28/2024 | $42.63 | $42.50 (-0.3%) | $42.95 | $42.21 | 2.42 M | $13.04 B |
| 08/27/2024 | $42.68 | $42.93 (0.59%) | $43.18 | $42.52 | 2.30 M | $13.17 B |
| 08/26/2024 | $43.77 | $42.88 (-2.03%) | $43.86 | $42.79 | 2.48 M | $13.15 B |
| 08/23/2024 | $42.34 | $43.58 (2.93%) | $43.59 | $42.02 | 2.04 M | $13.37 B |
| 08/22/2024 | $41.77 | $41.89 (0.29%) | $42.18 | $41.52 | 1.36 M | $12.85 B |
| 08/21/2024 | $42.25 | $41.77 (-1.14%) | $42.39 | $41.41 | 1.52 M | $12.81 B |
| 08/20/2024 | $42.58 | $42.04 (-1.27%) | $42.77 | $41.99 | 1.66 M | $12.90 B |
| 08/19/2024 | $42.03 | $42.77 (1.76%) | $43.01 | $42.03 | 2.06 M | $13.12 B |