Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.00	43.17	41.30	41.32	41.32	-1.69%	227
Feb 10, 2026	42.45	42.86	41.88	42.03	42.03	-0.21%	1,486
Feb 9, 2026	43.03	43.03	41.97	42.12	42.12	-1.20%	1,010
Feb 6, 2026	42.13	42.93	42.13	42.63	42.63	1.48%	481
Feb 5, 2026	43.34	44.00	41.14	42.01	42.01	-2.62%	472
Feb 4, 2026	42.31	43.41	41.94	43.14	43.14	3.33%	297
Feb 3, 2026	41.92	43.00	41.74	41.75	41.75	-0.67%	654
Feb 2, 2026	41.42	42.42	41.33	42.03	42.03	-0.64%	2,483
Jan 30, 2026	42.87	43.12	42.13	42.30	42.00	-0.31%	1,383
Jan 29, 2026	42.60	43.21	42.43	42.43	42.13	0.41%	491
Jan 28, 2026	42.82	43.15	42.16	42.26	41.96	-1.39%	659
Jan 27, 2026	42.23	43.10	42.17	42.85	42.55	2.92%	2,098
Jan 26, 2026	41.61	41.99	41.41	41.63	41.34	0.66%	1,784
Jan 23, 2026	41.60	41.84	41.23	41.36	41.07	-0.93%	1,034
Jan 22, 2026	43.00	43.19	41.75	41.75	41.45	-1.52%	610
Jan 21, 2026	42.76	42.89	40.30	42.40	42.09	0.02%	1,648
Jan 20, 2026	43.00	43.47	42.32	42.39	42.08	-3.30%	2,607
Jan 16, 2026	43.69	44.02	43.65	43.83	43.52	0.29%	163
Jan 15, 2026	44.40	44.42	43.71	43.71	43.40	0.03%	286
Jan 14, 2026	43.67	43.95	43.26	43.69	43.38	-0.56%	1,306
Jan 13, 2026	44.50	44.83	43.93	43.94	43.62	-1.42%	3,153
Jan 12, 2026	45.20	45.20	44.20	44.57	44.25	-2.73%	3,824
Jan 9, 2026	46.34	46.59	45.54	45.82	45.50	-1.76%	907
Jan 8, 2026	46.60	47.21	46.45	46.64	46.31	0.70%	738
Jan 7, 2026	47.00	47.09	45.95	46.32	45.99	-1.29%	2,344
Jan 6, 2026	46.90	47.05	46.26	46.92	46.59	-0.08%	459
Jan 5, 2026	46.03	47.05	45.60	46.96	46.63	3.43%	1,188
Jan 2, 2026	45.50	45.80	44.98	45.40	45.08	-0.22%	1,194
Dec 31, 2025	46.00	46.00	45.25	45.50	45.18	-0.20%	396
Dec 30, 2025	45.85	45.85	45.41	45.59	45.27	-0.46%	898
Dec 29, 2025	46.19	46.26	45.69	45.80	45.48	-1.17%	439
Dec 24, 2025	46.76	46.76	46.21	46.34	46.01	-0.62%	51
Dec 23, 2025	46.73	46.83	46.27	46.63	46.30	0.61%	615
Dec 22, 2025	45.11	46.42	45.11	46.35	46.02	1.17%	2,078
Dec 19, 2025	45.73	45.84	45.24	45.81	45.49	0.59%	94
Dec 18, 2025	45.08	45.81	44.85	45.54	45.22	2.20%	887
Dec 17, 2025	44.62	45.32	44.48	44.56	44.24	0.70%	744
Dec 16, 2025	45.01	45.10	44.13	44.25	43.94	-1.02%	327
Dec 15, 2025	45.57	46.31	44.56	44.71	44.39	-1.12%	2,629
Dec 12, 2025	45.98	46.36	45.21	45.21	44.89	-0.64%	168
Dec 11, 2025	44.15	45.80	44.15	45.50	45.18	3.62%	1,916
Dec 10, 2025	44.04	45.08	43.53	43.91	43.60	3.51%	10,207
Dec 9, 2025	42.95	42.95	42.42	42.42	42.12	-0.84%	76
Dec 8, 2025	42.47	43.20	41.94	42.78	42.48	0.45%	1,972
Dec 5, 2025	42.35	42.68	42.03	42.59	42.29	-0.12%	229
Dec 4, 2025	42.01	42.64	42.01	42.64	42.34	2.08%	254
Dec 3, 2025	41.24	41.77	41.16	41.77	41.47	1.09%	182
Dec 2, 2025	40.38	41.78	40.38	41.32	41.03	-1.06%	324
Dec 1, 2025	41.02	41.76	40.96	41.76	41.47	0.93%	1,453
Nov 28, 2025	41.20	41.40	40.96	41.38	41.09	-0.07%	152