Ally Financial Inc. (ALLY)
NYSE: ALLY · Real-Time Price · USD
42.39
-0.03 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
42.00
-0.39 (-0.92%)
After-hours: Dec 5, 2025, 7:19 PM EST
Ally Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.35 | 42.74 | 42.16 | 42.39 | 42.39 | -0.07% | 2,594,271 |
| Dec 4, 2025 | 41.73 | 42.70 | 41.59 | 42.42 | 42.42 | 1.58% | 2,581,984 |
| Dec 3, 2025 | 41.20 | 41.83 | 41.19 | 41.76 | 41.76 | 1.41% | 2,355,565 |
| Dec 2, 2025 | 41.61 | 41.69 | 40.98 | 41.18 | 41.18 | -0.63% | 3,978,190 |
| Dec 1, 2025 | 41.07 | 41.77 | 40.98 | 41.44 | 41.44 | 0.34% | 2,461,396 |
| Nov 28, 2025 | 41.29 | 41.45 | 41.04 | 41.30 | 41.30 | 0.36% | 824,657 |
| Nov 26, 2025 | 40.92 | 41.53 | 40.82 | 41.15 | 41.15 | 1.01% | 1,905,216 |
| Nov 25, 2025 | 39.87 | 40.93 | 39.70 | 40.74 | 40.74 | 2.77% | 3,795,119 |
| Nov 24, 2025 | 38.67 | 39.74 | 38.50 | 39.64 | 39.64 | 3.01% | 3,273,190 |
| Nov 21, 2025 | 37.78 | 39.47 | 37.64 | 38.48 | 38.48 | 2.42% | 3,652,854 |
| Nov 20, 2025 | 38.90 | 39.50 | 37.51 | 37.57 | 37.57 | -2.16% | 3,023,461 |
| Nov 19, 2025 | 37.76 | 38.53 | 37.66 | 38.40 | 38.40 | 1.99% | 2,368,738 |
| Nov 18, 2025 | 37.35 | 37.94 | 37.18 | 37.65 | 37.65 | -0.16% | 3,652,761 |
| Nov 17, 2025 | 39.09 | 39.09 | 37.49 | 37.71 | 37.71 | -4.02% | 2,506,778 |
| Nov 14, 2025 | 38.73 | 39.31 | 38.47 | 39.29 | 39.29 | 0.20% | 2,580,141 |
| Nov 13, 2025 | 39.89 | 40.23 | 38.96 | 39.21 | 39.21 | -2.68% | 2,801,741 |
| Nov 12, 2025 | 39.53 | 40.38 | 39.53 | 40.29 | 40.29 | 2.08% | 2,582,800 |
| Nov 11, 2025 | 39.39 | 39.73 | 38.85 | 39.47 | 39.47 | 0.51% | 1,785,657 |
| Nov 10, 2025 | 39.50 | 39.89 | 39.02 | 39.27 | 39.27 | - | 2,997,152 |
| Nov 7, 2025 | 38.38 | 39.29 | 38.06 | 39.27 | 39.27 | 1.66% | 2,772,316 |
| Nov 6, 2025 | 40.02 | 40.32 | 38.56 | 38.63 | 38.63 | -3.30% | 4,448,640 |
| Nov 5, 2025 | 39.67 | 40.27 | 39.15 | 39.95 | 39.95 | 0.83% | 3,384,834 |
| Nov 4, 2025 | 38.91 | 40.25 | 38.60 | 39.62 | 39.62 | 0.61% | 4,082,098 |
| Nov 3, 2025 | 38.68 | 39.82 | 38.23 | 39.38 | 39.38 | 1.05% | 2,965,514 |
| Oct 31, 2025 | 38.84 | 39.04 | 38.50 | 38.97 | 38.97 | -0.59% | 2,474,121 |
| Oct 30, 2025 | 39.89 | 40.12 | 39.09 | 39.20 | 38.90 | -1.93% | 2,987,256 |
| Oct 29, 2025 | 40.35 | 40.83 | 39.71 | 39.97 | 39.66 | -2.11% | 3,579,415 |
| Oct 28, 2025 | 41.40 | 41.49 | 40.51 | 40.83 | 40.52 | -1.11% | 1,879,572 |
| Oct 27, 2025 | 42.25 | 42.41 | 41.28 | 41.29 | 40.97 | -1.24% | 2,516,497 |
| Oct 24, 2025 | 41.64 | 42.16 | 41.20 | 41.81 | 41.49 | 1.93% | 2,598,731 |
| Oct 23, 2025 | 40.86 | 41.19 | 40.53 | 41.02 | 40.71 | 1.03% | 2,255,806 |
| Oct 22, 2025 | 41.15 | 41.15 | 39.97 | 40.60 | 40.29 | -0.93% | 3,952,888 |
| Oct 21, 2025 | 40.64 | 41.93 | 40.56 | 40.98 | 40.67 | 1.19% | 2,995,293 |
| Oct 20, 2025 | 40.82 | 40.91 | 39.79 | 40.50 | 40.19 | 1.71% | 4,155,807 |
| Oct 17, 2025 | 40.00 | 41.26 | 38.70 | 39.82 | 39.52 | 3.56% | 8,977,955 |
| Oct 16, 2025 | 39.65 | 40.00 | 38.31 | 38.45 | 38.16 | -3.15% | 5,972,281 |
| Oct 15, 2025 | 40.19 | 40.42 | 39.30 | 39.70 | 39.40 | -0.60% | 2,972,706 |
| Oct 14, 2025 | 37.52 | 40.42 | 37.51 | 39.94 | 39.63 | 5.47% | 5,186,468 |
| Oct 13, 2025 | 37.46 | 38.20 | 37.46 | 37.87 | 37.58 | 2.46% | 2,851,247 |
| Oct 10, 2025 | 39.58 | 39.58 | 36.94 | 36.96 | 36.68 | -5.69% | 3,959,413 |
| Oct 9, 2025 | 39.08 | 39.50 | 38.79 | 39.19 | 38.89 | 0.28% | 2,874,134 |
| Oct 8, 2025 | 40.11 | 40.29 | 39.08 | 39.08 | 38.78 | -2.10% | 3,291,158 |
| Oct 7, 2025 | 39.56 | 40.37 | 39.44 | 39.92 | 39.61 | 0.33% | 4,488,053 |
| Oct 6, 2025 | 39.90 | 40.36 | 38.71 | 39.79 | 39.49 | 0.40% | 4,195,854 |
| Oct 3, 2025 | 38.81 | 39.63 | 38.77 | 39.63 | 39.33 | 2.01% | 3,789,634 |
| Oct 2, 2025 | 38.68 | 38.99 | 38.19 | 38.85 | 38.55 | 0.26% | 2,958,428 |
| Oct 1, 2025 | 38.88 | 39.72 | 38.69 | 38.75 | 38.45 | -1.15% | 4,041,957 |
| Sep 30, 2025 | 40.03 | 40.48 | 38.33 | 39.20 | 38.90 | -1.66% | 5,802,374 |
| Sep 29, 2025 | 40.50 | 40.56 | 39.50 | 39.86 | 39.55 | -0.75% | 4,214,272 |
| Sep 26, 2025 | 41.00 | 41.09 | 40.15 | 40.16 | 39.85 | -1.64% | 3,245,090 |
| Sep 25, 2025 | 40.17 | 41.35 | 39.65 | 40.83 | 40.52 | -2.72% | 5,659,886 |
| Sep 24, 2025 | 42.69 | 42.95 | 41.84 | 41.97 | 41.65 | -1.66% | 4,120,774 |
| Sep 23, 2025 | 43.59 | 44.06 | 42.52 | 42.68 | 42.35 | -1.84% | 4,737,177 |
| Sep 22, 2025 | 43.85 | 44.01 | 43.12 | 43.48 | 43.15 | -1.65% | 4,897,252 |
| Sep 19, 2025 | 44.79 | 44.83 | 44.09 | 44.21 | 43.87 | -0.83% | 5,339,997 |
| Sep 18, 2025 | 44.25 | 44.76 | 43.93 | 44.58 | 44.24 | 1.43% | 3,068,577 |
| Sep 17, 2025 | 43.33 | 44.71 | 43.33 | 43.95 | 43.61 | 1.50% | 4,044,357 |
| Sep 16, 2025 | 43.28 | 43.43 | 42.77 | 43.30 | 42.97 | 0.53% | 3,793,562 |
| Sep 15, 2025 | 42.50 | 43.12 | 42.39 | 43.07 | 42.74 | 2.01% | 3,061,360 |
| Sep 12, 2025 | 41.94 | 42.37 | 41.85 | 42.22 | 41.90 | 0.29% | 3,082,379 |
| Sep 11, 2025 | 41.21 | 42.12 | 40.98 | 42.10 | 41.78 | 2.41% | 2,439,676 |
| Sep 10, 2025 | 41.28 | 41.78 | 40.83 | 41.11 | 40.80 | -0.72% | 2,246,644 |
| Sep 9, 2025 | 41.27 | 41.97 | 41.23 | 41.41 | 41.09 | 0.17% | 2,533,280 |
| Sep 8, 2025 | 41.42 | 41.48 | 40.93 | 41.34 | 41.02 | -0.05% | 2,054,446 |
| Sep 5, 2025 | 41.88 | 42.46 | 41.27 | 41.36 | 41.04 | -0.51% | 3,612,323 |
| Sep 4, 2025 | 41.09 | 41.59 | 40.38 | 41.57 | 41.25 | 1.71% | 1,909,494 |
| Sep 3, 2025 | 40.59 | 41.08 | 40.39 | 40.87 | 40.56 | 0.27% | 1,967,117 |
| Sep 2, 2025 | 40.97 | 40.98 | 40.09 | 40.76 | 40.45 | -0.71% | 2,049,816 |
| Aug 29, 2025 | 41.21 | 41.46 | 40.80 | 41.05 | 40.74 | - | 2,233,072 |
| Aug 28, 2025 | 41.25 | 41.29 | 40.91 | 41.05 | 40.74 | -0.02% | 2,721,838 |
| Aug 27, 2025 | 40.57 | 41.26 | 40.56 | 41.06 | 40.75 | 0.74% | 2,575,726 |
| Aug 26, 2025 | 40.54 | 40.99 | 40.43 | 40.76 | 40.45 | 0.10% | 1,934,890 |
| Aug 25, 2025 | 40.51 | 40.84 | 40.26 | 40.72 | 40.41 | 0.34% | 3,028,284 |
| Aug 22, 2025 | 38.70 | 40.79 | 38.64 | 40.58 | 40.27 | 5.54% | 4,048,277 |
| Aug 21, 2025 | 38.00 | 38.50 | 37.62 | 38.45 | 38.16 | 0.55% | 1,738,000 |
| Aug 20, 2025 | 38.21 | 38.39 | 37.80 | 38.24 | 37.95 | -0.08% | 2,047,514 |
| Aug 19, 2025 | 38.42 | 38.80 | 38.17 | 38.27 | 37.98 | -0.34% | 1,775,947 |
| Aug 18, 2025 | 38.78 | 38.89 | 38.28 | 38.40 | 38.11 | -1.16% | 2,435,373 |
| Aug 15, 2025 | 39.00 | 39.20 | 38.48 | 38.85 | 38.55 | -0.10% | 3,697,914 |
| Aug 14, 2025 | 38.50 | 38.91 | 38.14 | 38.89 | 38.59 | - | 2,252,193 |
| Aug 13, 2025 | 38.50 | 38.93 | 38.42 | 38.89 | 38.59 | 1.51% | 3,398,486 |
| Aug 12, 2025 | 37.60 | 38.39 | 37.54 | 38.31 | 38.02 | 2.93% | 2,340,344 |
| Aug 11, 2025 | 37.52 | 37.73 | 37.22 | 37.22 | 36.94 | -0.69% | 2,021,511 |
| Aug 8, 2025 | 37.30 | 37.54 | 36.79 | 37.48 | 37.19 | 1.43% | 1,813,306 |
| Aug 7, 2025 | 37.62 | 37.70 | 36.71 | 36.95 | 36.67 | -0.73% | 2,333,284 |
| Aug 6, 2025 | 37.36 | 37.73 | 37.21 | 37.22 | 36.94 | -0.05% | 2,390,739 |
| Aug 5, 2025 | 37.58 | 37.73 | 36.83 | 37.24 | 36.96 | -0.53% | 1,988,771 |
| Aug 4, 2025 | 37.23 | 37.45 | 36.89 | 37.44 | 37.15 | 1.11% | 3,788,706 |
| Aug 1, 2025 | 37.01 | 37.16 | 36.11 | 37.03 | 36.75 | -2.17% | 3,526,216 |
| Jul 31, 2025 | 38.39 | 38.46 | 37.71 | 37.85 | 37.26 | -1.07% | 2,625,276 |
| Jul 30, 2025 | 38.66 | 38.78 | 37.90 | 38.26 | 37.67 | -0.65% | 2,904,099 |
| Jul 29, 2025 | 39.11 | 39.18 | 38.35 | 38.51 | 37.91 | -0.80% | 2,975,969 |
| Jul 28, 2025 | 38.58 | 38.85 | 38.27 | 38.82 | 38.22 | 0.73% | 2,743,243 |
| Jul 25, 2025 | 38.51 | 38.60 | 37.83 | 38.54 | 37.94 | 0.42% | 2,691,779 |
| Jul 24, 2025 | 39.45 | 39.45 | 38.34 | 38.38 | 37.78 | -2.69% | 3,173,031 |
| Jul 23, 2025 | 39.31 | 39.51 | 38.87 | 39.44 | 38.83 | 1.54% | 4,673,155 |
| Jul 22, 2025 | 38.69 | 39.35 | 38.50 | 38.84 | 38.24 | -0.03% | 4,156,816 |
| Jul 21, 2025 | 39.73 | 39.97 | 38.39 | 38.85 | 38.25 | -2.58% | 6,676,645 |
| Jul 18, 2025 | 39.98 | 40.43 | 38.51 | 39.88 | 39.26 | -0.89% | 5,850,497 |
| Jul 17, 2025 | 39.25 | 40.30 | 39.20 | 40.24 | 39.62 | 2.31% | 3,702,281 |