Ally Financial (ALLY) went public on January 28, 2014, when it opened at a split-adjusted price of $20.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $39.91 | $39.91 | $37.25 | $37.68 | 32,547,705 |
November 2024 | $34.81 | $40.19 | $34.21 | $39.98 | 62,444,087 |
October 2024 | $35.01 | $36.31 | $32.58 | $34.75 | 84,808,700 |
September 2024 | $42.45 | $42.75 | $31.68 | $35.29 | 114,496,000 |
August 2024 | $44.51 | $44.71 | $37.57 | $42.82 | 51,223,900 |
July 2024 | $39.11 | $44.77 | $38.45 | $44.33 | 64,785,900 |
June 2024 | $38.59 | $40.51 | $37.13 | $39.07 | 46,349,500 |
May 2024 | $37.71 | $41.14 | $36.67 | $38.38 | 48,862,200 |
April 2024 | $39.60 | $39.62 | $34.81 | $37.77 | 80,907,600 |
March 2024 | $36.18 | $40.62 | $34.56 | $39.67 | 76,253,000 |
February 2024 | $36.43 | $36.59 | $34.06 | $36.15 | 73,181,400 |
January 2024 | $33.64 | $36.87 | $30.81 | $35.85 | 97,882,200 |
December 2023 | $28.32 | $34.35 | $28.16 | $33.85 | 92,346,400 |
November 2023 | $23.40 | $28.73 | $23.23 | $28.33 | 82,008,300 |
October 2023 | $25.45 | $25.54 | $21.58 | $23.45 | 114,061,400 |
September 2023 | $26.97 | $28.77 | $24.84 | $25.54 | 127,898,400 |
August 2023 | $29.00 | $29.19 | $24.71 | $26.51 | 68,845,600 |
July 2023 | $25.69 | $29.25 | $24.50 | $29.24 | 80,161,100 |
June 2023 | $25.50 | $27.72 | $24.39 | $25.60 | 93,821,000 |
May 2023 | $24.95 | $26.04 | $22.48 | $25.28 | 86,681,300 |
April 2023 | $23.99 | $26.11 | $23.39 | $25.00 | 102,196,000 |
March 2023 | $28.22 | $28.85 | $20.22 | $23.88 | 204,816,000 |
February 2023 | $29.86 | $33.52 | $27.66 | $28.15 | 99,546,700 |
January 2023 | $22.50 | $30.57 | $22.25 | $30.44 | 158,579,100 |
December 2022 | $24.17 | $25.84 | $20.73 | $22.69 | 108,942,600 |
