Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.46	47.24	45.98	47.17	47.17	1.84%	4,808,928
Jun 25, 2026	46.00	47.14	45.85	46.32	46.32	1.67%	2,630,644
Jun 24, 2026	45.17	46.10	45.17	45.56	45.56	0.73%	1,903,387
Jun 23, 2026	45.07	45.55	44.84	45.23	45.23	-0.75%	2,193,683
Jun 22, 2026	45.27	46.14	45.23	45.57	45.57	0.18%	2,628,565
Jun 18, 2026	46.01	46.46	45.43	45.49	45.49	-0.02%	4,205,574
Jun 17, 2026	45.75	47.19	45.10	45.50	45.50	-0.35%	3,677,464
Jun 16, 2026	45.78	45.97	45.54	45.66	45.66	0.48%	2,953,609
Jun 15, 2026	45.21	46.17	45.18	45.44	45.44	2.41%	3,271,889
Jun 12, 2026	43.89	44.53	43.52	44.37	44.37	2.02%	3,381,580
Jun 11, 2026	42.08	43.66	41.60	43.49	43.49	3.84%	3,432,596
Jun 10, 2026	43.21	43.31	41.85	41.88	41.88	-3.39%	3,945,265
Jun 9, 2026	42.87	43.90	42.85	43.35	43.35	2.29%	5,402,871
Jun 8, 2026	42.36	42.90	41.91	42.38	42.38	-0.91%	3,956,675
Jun 5, 2026	42.40	42.79	42.20	42.77	42.77	0.85%	3,257,458
Jun 4, 2026	41.48	42.83	41.34	42.41	42.41	3.62%	2,574,834
Jun 3, 2026	41.51	41.84	40.93	40.93	40.93	-2.94%	2,965,761
Jun 2, 2026	41.67	42.60	41.58	42.17	42.17	0.29%	2,921,145
Jun 1, 2026	42.52	42.61	42.00	42.05	42.05	-1.78%	2,811,881
May 29, 2026	42.84	43.36	42.65	42.81	42.81	0.02%	4,255,907
May 28, 2026	42.69	43.13	42.08	42.80	42.80	-0.33%	4,804,806
May 27, 2026	43.00	43.42	42.72	42.94	42.94	0.47%	2,850,507
May 26, 2026	42.57	43.24	42.57	42.74	42.74	0.92%	2,996,841
May 22, 2026	42.81	42.94	42.23	42.35	42.35	-0.94%	2,509,657
May 21, 2026	42.39	43.19	41.88	42.75	42.75	0.31%	2,769,291
May 20, 2026	41.20	42.77	40.62	42.62	42.62	4.33%	2,486,874
May 19, 2026	42.11	42.20	40.72	40.85	40.85	-2.99%	3,412,723
May 18, 2026	42.09	42.73	41.94	42.11	42.11	0.29%	1,899,871
May 15, 2026	42.38	42.50	41.57	41.99	41.99	-0.90%	2,628,959
May 14, 2026	42.15	42.74	42.12	42.37	42.37	1.58%	1,997,384
May 13, 2026	42.65	42.65	41.61	41.71	41.71	-2.64%	2,823,502
May 12, 2026	42.80	42.90	42.15	42.84	42.84	0.23%	2,795,849
May 11, 2026	44.25	44.50	42.56	42.74	42.74	-3.39%	3,339,601
May 8, 2026	43.92	44.26	43.41	44.24	44.24	1.03%	4,657,117
May 7, 2026	44.33	44.56	43.31	43.79	43.79	-1.15%	3,291,901
May 6, 2026	44.11	44.79	44.11	44.30	44.30	2.52%	3,565,923
May 5, 2026	43.15	43.80	43.15	43.21	43.21	0.42%	3,090,404
May 4, 2026	43.29	43.88	42.97	43.03	43.03	-0.88%	2,741,657
May 1, 2026	44.16	44.22	43.31	43.41	43.41	-1.54%	2,075,302
Apr 30, 2026	43.73	44.50	43.68	44.39	44.09	1.32%	2,775,211
Apr 29, 2026	44.42	44.69	43.47	43.81	43.51	-1.35%	2,383,166
Apr 28, 2026	44.95	45.21	44.12	44.41	44.11	0.02%	2,038,079
Apr 27, 2026	44.16	44.89	44.16	44.40	44.10	0.50%	2,739,004
Apr 24, 2026	45.01	45.01	43.91	44.18	43.88	-1.87%	2,922,521
Apr 23, 2026	45.52	45.93	44.53	45.02	44.72	-1.53%	3,082,932
Apr 22, 2026	45.95	46.35	45.35	45.72	45.41	0.04%	6,310,657
Apr 21, 2026	46.45	47.02	45.39	45.70	45.39	-1.30%	5,519,926
Apr 20, 2026	45.13	46.80	45.12	46.30	45.99	2.07%	4,623,582
Apr 17, 2026	44.15	45.84	43.57	45.36	45.05	8.10%	7,596,124
Apr 16, 2026	42.26	42.74	41.79	41.96	41.68	-0.66%	5,216,993
Apr 15, 2026	42.85	43.13	42.17	42.24	41.95	-0.78%	3,423,452
Apr 14, 2026	42.06	42.78	41.99	42.57	42.28	1.50%	2,870,933
Apr 13, 2026	40.91	41.98	40.85	41.94	41.66	1.62%	1,927,751
Apr 10, 2026	41.77	41.78	41.14	41.27	40.99	-1.27%	2,622,158
Apr 9, 2026	41.56	41.98	41.21	41.80	41.52	0.22%	3,034,229
Apr 8, 2026	41.82	42.36	41.42	41.71	41.43	3.52%	4,090,641
Apr 7, 2026	40.12	40.42	39.64	40.29	40.02	-0.07%	2,786,709
Apr 6, 2026	39.88	40.41	39.80	40.32	40.05	1.20%	2,738,770
Apr 2, 2026	39.09	40.38	38.62	39.84	39.57	0.18%	2,310,824
Apr 1, 2026	39.75	39.99	39.27	39.77	39.50	1.38%	2,825,555
Mar 31, 2026	38.66	39.51	38.26	39.23	38.96	3.48%	3,822,791
Mar 30, 2026	38.01	38.63	37.65	37.91	37.65	0.32%	3,631,438
Mar 27, 2026	38.78	38.82	37.69	37.79	37.53	-3.45%	2,855,807
Mar 26, 2026	38.99	39.56	38.85	39.14	38.88	-0.23%	2,535,075
Mar 25, 2026	39.96	40.24	38.93	39.23	38.96	-0.73%	2,763,780
Mar 24, 2026	38.64	39.87	38.64	39.52	39.25	0.76%	3,316,736
Mar 23, 2026	39.00	39.86	38.83	39.22	38.95	2.06%	3,782,803
Mar 20, 2026	38.00	38.86	37.83	38.43	38.17	0.89%	5,266,152
Mar 19, 2026	37.13	38.25	36.97	38.09	37.83	1.33%	4,481,751
Mar 18, 2026	37.13	38.03	37.13	37.59	37.34	0.62%	5,248,842
Mar 17, 2026	36.56	37.57	36.55	37.36	37.11	3.89%	4,888,722
Mar 16, 2026	36.47	37.00	35.95	35.96	35.72	-0.50%	3,801,757
Mar 13, 2026	37.10	37.34	36.08	36.14	35.90	-1.90%	3,737,101
Mar 12, 2026	36.01	36.88	35.92	36.84	36.59	-0.03%	4,310,623
Mar 11, 2026	37.30	37.54	36.48	36.85	36.60	-1.42%	4,051,575
Mar 10, 2026	38.73	38.93	37.38	37.38	37.13	-2.76%	4,554,679
Mar 9, 2026	37.29	38.58	36.56	38.44	38.18	0.97%	5,402,942
Mar 6, 2026	38.84	38.88	37.83	38.07	37.81	-4.59%	5,195,809
Mar 5, 2026	40.00	40.57	39.52	39.90	39.63	-1.26%	3,107,607
Mar 4, 2026	40.15	40.62	39.92	40.41	40.14	1.33%	3,694,016
Mar 3, 2026	38.67	40.32	38.30	39.88	39.61	0.33%	2,885,188
Mar 2, 2026	38.31	39.93	37.85	39.75	39.48	0.79%	3,089,767
Feb 27, 2026	41.07	41.32	38.78	39.44	39.17	-5.96%	6,488,886
Feb 26, 2026	41.70	42.30	41.62	41.94	41.66	1.08%	3,808,524
Feb 25, 2026	40.89	41.66	40.61	41.49	41.21	2.42%	2,218,531
Feb 24, 2026	39.85	41.37	39.63	40.51	40.24	1.35%	4,272,801
Feb 23, 2026	41.87	42.22	39.60	39.97	39.70	-5.10%	3,884,398
Feb 20, 2026	41.79	42.14	41.15	42.12	41.84	0.53%	3,064,117
Feb 19, 2026	41.70	41.98	41.15	41.90	41.62	-0.48%	2,638,061
Feb 18, 2026	41.39	42.41	41.37	42.10	41.82	1.96%	3,826,354
Feb 17, 2026	41.18	41.88	40.64	41.29	41.01	1.20%	3,807,725
Feb 13, 2026	40.73	40.99	40.16	40.80	40.52	-0.07%	3,047,289
Feb 12, 2026	41.99	42.24	39.63	40.83	40.55	-2.04%	5,578,876
Feb 11, 2026	42.51	42.91	41.16	41.68	41.40	-1.67%	3,192,037
Feb 10, 2026	42.10	42.90	41.87	42.39	42.10	0.83%	3,117,910
Feb 9, 2026	42.10	42.69	41.94	42.04	41.76	-0.64%	3,955,960
Feb 6, 2026	42.60	42.89	42.26	42.31	42.02	0.43%	3,717,917
Feb 5, 2026	42.67	42.94	41.08	42.13	41.85	-2.79%	3,851,119
Feb 4, 2026	42.16	43.66	42.16	43.34	43.05	3.04%	3,922,700
Feb 3, 2026	42.28	42.99	41.64	42.06	41.78	-0.24%	3,709,037