Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.94	45.15	44.17	44.42	-	0.05%	1,421,834
Apr 27, 2026	44.16	44.89	44.16	44.40	44.40	0.50%	2,678,423
Apr 24, 2026	45.01	45.01	43.91	44.18	44.18	-1.87%	2,819,246
Apr 23, 2026	45.52	45.93	44.53	45.02	45.02	-1.53%	3,073,761
Apr 22, 2026	45.95	46.35	45.35	45.72	45.72	0.04%	6,185,882
Apr 21, 2026	46.45	47.02	45.39	45.70	45.70	-1.30%	5,492,031
Apr 20, 2026	45.13	46.80	45.12	46.30	46.30	2.07%	4,191,493
Apr 17, 2026	44.15	45.84	43.57	45.36	45.36	8.10%	7,514,273
Apr 16, 2026	42.26	42.74	41.79	41.96	41.96	-0.66%	5,192,467
Apr 15, 2026	42.85	43.13	42.17	42.24	42.24	-0.78%	3,375,053
Apr 14, 2026	42.06	42.78	41.99	42.57	42.57	1.50%	2,868,140
Apr 13, 2026	40.91	41.98	40.85	41.94	41.94	1.62%	1,926,402
Apr 10, 2026	41.77	41.78	41.14	41.27	41.27	-1.27%	2,530,942
Apr 9, 2026	41.56	41.98	41.21	41.80	41.80	0.22%	2,911,826
Apr 8, 2026	41.82	42.36	41.42	41.71	41.71	3.52%	3,821,908
Apr 7, 2026	40.12	40.42	39.64	40.29	40.29	-0.07%	2,756,006
Apr 6, 2026	39.88	40.41	39.80	40.32	40.32	1.20%	2,409,557
Apr 2, 2026	39.09	40.38	38.62	39.84	39.84	0.18%	2,310,625
Apr 1, 2026	39.75	39.99	39.27	39.77	39.77	1.38%	2,825,394
Mar 31, 2026	38.66	39.51	38.26	39.23	39.23	3.48%	3,821,620
Mar 30, 2026	38.01	38.63	37.65	37.91	37.91	0.32%	3,573,111
Mar 27, 2026	38.78	38.82	37.69	37.79	37.79	-3.45%	2,779,993
Mar 26, 2026	38.99	39.56	38.85	39.14	39.14	-0.23%	2,500,486
Mar 25, 2026	39.96	40.24	38.93	39.23	39.23	-0.73%	2,749,479
Mar 24, 2026	38.64	39.87	38.64	39.52	39.52	0.76%	3,260,492
Mar 23, 2026	39.00	39.86	38.83	39.22	39.22	2.06%	3,782,117
Mar 20, 2026	38.00	38.86	37.83	38.43	38.43	0.89%	5,175,023
Mar 19, 2026	37.13	38.25	36.97	38.09	38.09	1.33%	4,457,647
Mar 18, 2026	37.13	38.03	37.13	37.59	37.59	0.62%	5,248,772
Mar 17, 2026	36.56	37.57	36.55	37.36	37.36	3.89%	3,978,246
Mar 16, 2026	36.47	37.00	35.95	35.96	35.96	-0.50%	3,800,822
Mar 13, 2026	37.10	37.34	36.08	36.14	36.14	-1.90%	3,734,327
Mar 12, 2026	36.01	36.88	35.92	36.84	36.84	-0.03%	4,310,237
Mar 11, 2026	37.30	37.54	36.48	36.85	36.85	-1.42%	3,986,429
Mar 10, 2026	38.73	38.93	37.38	37.38	37.38	-2.76%	4,554,544
Mar 9, 2026	37.29	38.58	36.56	38.44	38.44	0.97%	5,399,351
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