Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.84	38.88	37.83	38.07	38.07	-4.59%	5,128,509
Mar 5, 2026	40.00	40.57	39.52	39.90	39.90	-1.26%	3,107,228
Mar 4, 2026	40.15	40.62	39.92	40.41	40.41	1.33%	3,642,421
Mar 3, 2026	38.67	40.32	38.30	39.88	39.88	0.33%	2,833,177
Mar 2, 2026	38.31	39.93	37.85	39.75	39.75	0.79%	3,017,249
Feb 27, 2026	41.07	41.32	38.78	39.44	39.44	-5.96%	6,401,851
Feb 26, 2026	41.70	42.30	41.62	41.94	41.94	1.08%	3,808,524
Feb 25, 2026	40.89	41.66	40.61	41.49	41.49	2.42%	2,218,531
Feb 24, 2026	39.85	41.37	39.63	40.51	40.51	1.35%	4,272,801
Feb 23, 2026	41.87	42.22	39.60	39.97	39.97	-5.10%	3,884,398
Feb 20, 2026	41.79	42.14	41.15	42.12	42.12	0.53%	3,064,117
Feb 19, 2026	41.70	41.98	41.15	41.90	41.90	-0.48%	2,638,061
Feb 18, 2026	41.39	42.41	41.37	42.10	42.10	1.96%	3,826,354
Feb 17, 2026	41.18	41.88	40.64	41.29	41.29	1.20%	3,807,725
Feb 13, 2026	40.73	40.99	40.16	40.80	40.80	-0.07%	3,047,289
Feb 12, 2026	41.99	42.24	39.63	40.83	40.83	-2.04%	5,578,876
Feb 11, 2026	42.51	42.91	41.16	41.68	41.68	-1.67%	3,192,037
Feb 10, 2026	42.10	42.90	41.87	42.39	42.39	0.83%	3,117,910
Feb 9, 2026	42.10	42.69	41.94	42.04	42.04	-0.64%	3,955,960
Feb 6, 2026	42.60	42.89	42.26	42.31	42.31	0.43%	3,717,917
Feb 5, 2026	42.67	42.94	41.08	42.13	42.13	-2.79%	3,851,119
Feb 4, 2026	42.16	43.66	42.16	43.34	43.34	3.04%	3,922,700
Feb 3, 2026	42.28	42.99	41.64	42.06	42.06	-0.24%	3,709,037
Feb 2, 2026	41.94	42.42	41.25	42.16	42.16	-0.28%	3,490,679
Jan 30, 2026	42.76	43.14	42.06	42.28	41.98	-1.58%	4,023,129
Jan 29, 2026	42.93	43.36	42.30	42.96	42.66	1.56%	2,995,808
Jan 28, 2026	42.97	43.15	41.93	42.30	42.00	-1.38%	5,496,444
Jan 27, 2026	42.17	43.25	42.00	42.89	42.59	1.61%	5,782,954
Jan 26, 2026	41.78	42.30	41.36	42.21	41.91	2.68%	3,896,266
Jan 23, 2026	41.66	41.91	41.11	41.11	40.82	-2.10%	3,801,381
Jan 22, 2026	42.70	43.32	41.62	41.99	41.69	-1.04%	5,412,644
Jan 21, 2026	40.49	43.12	39.70	42.43	42.13	0.02%	9,225,732
Jan 20, 2026	42.53	43.33	42.20	42.42	42.12	-2.73%	5,286,420
Jan 16, 2026	43.69	44.11	43.54	43.61	43.30	-0.09%	4,545,850
Jan 15, 2026	44.40	44.40	43.60	43.65	43.34	-0.50%	2,814,707
Jan 14, 2026	43.59	43.91	43.08	43.87	43.56	0.30%	2,810,618
Jan 13, 2026	44.34	44.52	43.66	43.74	43.43	-1.42%	2,680,477
Jan 12, 2026	44.70	45.05	44.00	44.37	44.06	-2.95%	4,439,659
Jan 9, 2026	46.13	46.48	45.35	45.72	45.40	-0.41%	3,076,477
Jan 8, 2026	46.60	46.87	45.89	45.91	45.58	-1.37%	3,800,426
Jan 7, 2026	47.00	47.00	45.83	46.55	46.22	-1.08%	2,962,853
Jan 6, 2026	46.84	47.27	46.08	47.06	46.73	0.92%	3,360,389
Jan 5, 2026	45.64	47.13	45.64	46.63	46.30	1.90%	2,275,513
Jan 2, 2026	45.46	45.83	44.96	45.76	45.44	1.04%	2,145,898
Dec 31, 2025	45.67	45.75	45.24	45.29	44.97	-0.66%	1,368,949
Dec 30, 2025	45.74	45.85	45.50	45.59	45.27	-0.39%	2,023,294
Dec 29, 2025	46.10	46.18	45.68	45.77	45.45	-1.06%	1,240,571
Dec 26, 2025	46.29	46.44	46.01	46.26	45.93	-0.06%	1,014,305
Dec 24, 2025	46.45	46.69	46.26	46.29	45.96	-0.30%	736,752
Dec 23, 2025	46.42	46.79	46.25	46.43	46.10	0.04%	2,623,188
Dec 22, 2025	45.91	46.59	45.89	46.41	46.08	1.58%	2,303,778
Dec 19, 2025	45.50	45.88	45.26	45.69	45.37	0.55%	3,776,832
Dec 18, 2025	45.00	45.91	44.90	45.44	45.12	1.79%	2,919,505
Dec 17, 2025	44.97	45.23	44.45	44.64	44.32	0.70%	2,606,302
Dec 16, 2025	45.01	45.19	44.12	44.33	44.02	-1.16%	2,142,559
Dec 15, 2025	45.61	45.61	44.54	44.85	44.53	-0.75%	2,874,985
Dec 12, 2025	46.01	46.24	44.86	45.19	44.87	-1.37%	3,173,271
Dec 11, 2025	44.53	45.98	44.53	45.82	45.49	2.99%	4,141,614
Dec 10, 2025	43.92	45.09	43.41	44.49	44.17	5.08%	9,207,370
Dec 9, 2025	42.57	42.96	42.29	42.34	42.04	-0.73%	2,244,893
Dec 8, 2025	42.47	43.23	41.81	42.65	42.35	0.61%	4,307,249
Dec 5, 2025	42.35	42.74	42.16	42.39	42.09	-0.07%	2,594,582
Dec 4, 2025	41.73	42.70	41.59	42.42	42.12	1.58%	2,582,114
Dec 3, 2025	41.20	41.83	41.19	41.76	41.46	1.41%	2,357,074
Dec 2, 2025	41.61	41.69	40.98	41.18	40.89	-0.63%	3,978,252
Dec 1, 2025	41.07	41.77	40.98	41.44	41.15	0.34%	2,461,649
Nov 28, 2025	41.29	41.45	41.04	41.30	41.01	0.36%	824,793
Nov 26, 2025	40.92	41.53	40.82	41.15	40.86	1.01%	1,905,234
Nov 25, 2025	39.87	40.93	39.70	40.74	40.45	2.77%	3,795,659
Nov 24, 2025	38.67	39.74	38.50	39.64	39.36	3.01%	3,295,199
Nov 21, 2025	37.78	39.47	37.64	38.48	38.21	2.42%	3,655,072
Nov 20, 2025	38.90	39.50	37.51	37.57	37.30	-2.16%	3,025,361
Nov 19, 2025	37.76	38.53	37.66	38.40	38.13	1.99%	2,368,738
Nov 18, 2025	37.35	37.94	37.18	37.65	37.38	-0.16%	3,652,761
Nov 17, 2025	39.09	39.09	37.49	37.71	37.44	-4.02%	2,506,778
Nov 14, 2025	38.73	39.31	38.47	39.29	39.01	0.20%	2,580,141
Nov 13, 2025	39.89	40.23	38.96	39.21	38.93	-2.68%	2,801,741
Nov 12, 2025	39.53	40.38	39.53	40.29	40.00	2.08%	2,582,800
Nov 11, 2025	39.39	39.73	38.85	39.47	39.19	0.51%	1,785,657
Nov 10, 2025	39.50	39.89	39.02	39.27	38.99	-	2,997,152
Nov 7, 2025	38.38	39.29	38.06	39.27	38.99	1.66%	2,772,316
Nov 6, 2025	40.02	40.32	38.56	38.63	38.36	-3.30%	4,448,640
Nov 5, 2025	39.67	40.27	39.15	39.95	39.67	0.83%	3,384,834
Nov 4, 2025	38.91	40.25	38.60	39.62	39.34	0.61%	4,082,098
Nov 3, 2025	38.68	39.82	38.23	39.38	39.10	1.05%	2,965,514
Oct 31, 2025	38.84	39.04	38.50	38.97	38.69	-0.59%	2,474,121
Oct 30, 2025	39.89	40.12	39.09	39.20	38.62	-1.93%	2,987,256
Oct 29, 2025	40.35	40.83	39.71	39.97	39.38	-2.11%	3,579,415
Oct 28, 2025	41.40	41.49	40.51	40.83	40.23	-1.11%	1,879,572
Oct 27, 2025	42.25	42.41	41.28	41.29	40.68	-1.24%	2,516,497
Oct 24, 2025	41.64	42.16	41.20	41.81	41.20	1.93%	2,598,731
Oct 23, 2025	40.86	41.19	40.53	41.02	40.42	1.03%	2,255,806
Oct 22, 2025	41.15	41.15	39.97	40.60	40.00	-0.93%	3,952,888
Oct 21, 2025	40.64	41.93	40.56	40.98	40.38	1.19%	2,995,293
Oct 20, 2025	40.82	40.91	39.79	40.50	39.90	1.71%	4,155,807
Oct 17, 2025	40.00	41.26	38.70	39.82	39.23	3.56%	8,977,955
Oct 16, 2025	39.65	40.00	38.31	38.45	37.89	-3.15%	5,972,281
Oct 15, 2025	40.19	40.42	39.30	39.70	39.12	-0.60%	2,972,706
Oct 14, 2025	37.52	40.42	37.51	39.94	39.35	5.47%	5,186,468
Oct 13, 2025	37.46	38.20	37.46	37.87	37.31	2.46%	2,851,247