Ally Financial (ALLY) went public on January 28, 2014, when it opened at a split-adjusted price of $20.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $36.60 | $37.29 | $29.52 | $33.19 | 88,671,907 |
March 2025 | $37.31 | $38.18 | $32.66 | $36.47 | 103,585,700 |
February 2025 | $37.82 | $39.45 | $36.40 | $37.10 | 57,707,700 |
January 2025 | $36.14 | $41.18 | $33.45 | $38.97 | 79,926,600 |
December 2024 | $39.61 | $39.61 | $33.99 | $35.74 | 59,154,600 |
November 2024 | $34.55 | $39.89 | $33.95 | $39.68 | 62,442,100 |
October 2024 | $34.74 | $36.04 | $32.33 | $34.49 | 84,808,700 |
September 2024 | $42.13 | $42.43 | $31.44 | $35.02 | 114,496,000 |
August 2024 | $44.17 | $44.38 | $37.29 | $42.50 | 51,223,900 |
July 2024 | $38.81 | $44.43 | $38.16 | $43.99 | 64,785,900 |
June 2024 | $38.30 | $40.20 | $36.85 | $38.77 | 46,349,500 |
May 2024 | $37.43 | $40.83 | $36.39 | $38.09 | 48,862,200 |
April 2024 | $39.30 | $39.33 | $34.54 | $37.48 | 80,907,600 |
March 2024 | $35.91 | $40.31 | $34.30 | $39.37 | 76,253,000 |
February 2024 | $36.16 | $36.31 | $33.80 | $35.88 | 73,181,400 |
January 2024 | $33.39 | $36.59 | $30.57 | $35.58 | 97,882,200 |
December 2023 | $28.11 | $34.10 | $27.95 | $33.60 | 92,346,400 |
November 2023 | $23.23 | $28.51 | $23.05 | $28.12 | 82,008,300 |
October 2023 | $25.25 | $25.35 | $21.42 | $23.28 | 114,061,400 |
September 2023 | $26.76 | $28.55 | $24.65 | $25.35 | 127,898,400 |
August 2023 | $28.78 | $28.97 | $24.52 | $26.31 | 68,845,600 |
July 2023 | $25.50 | $29.03 | $24.31 | $29.02 | 80,161,100 |
June 2023 | $25.31 | $27.51 | $24.21 | $25.41 | 93,821,000 |
May 2023 | $24.77 | $25.85 | $22.31 | $25.09 | 86,681,300 |
April 2023 | $23.81 | $25.91 | $23.22 | $24.81 | 102,196,000 |
