Ally Financial Inc. (ALLY)
NYSE: ALLY · Real-Time Price · USD
36.94
+0.10 (0.27%)
At close: Jun 20, 2025, 4:00 PM
36.81
-0.13 (-0.35%)
After-hours: Jun 20, 2025, 7:41 PM EDT
Ally Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 37.14 | 37.29 | 36.88 | 36.94 | 36.94 | 0.27% | 3,170,118 |
Jun 18, 2025 | 36.15 | 37.16 | 36.00 | 36.84 | 36.84 | 1.97% | 2,865,144 |
Jun 17, 2025 | 36.33 | 36.58 | 35.94 | 36.13 | 36.13 | -1.34% | 3,503,437 |
Jun 16, 2025 | 36.38 | 36.70 | 36.12 | 36.62 | 36.62 | 1.67% | 2,318,274 |
Jun 13, 2025 | 36.25 | 36.74 | 35.90 | 36.02 | 36.02 | -2.09% | 2,836,450 |
Jun 12, 2025 | 37.04 | 37.09 | 36.52 | 36.79 | 36.79 | -1.63% | 3,993,205 |
Jun 11, 2025 | 37.01 | 38.05 | 36.95 | 37.40 | 37.40 | 1.66% | 5,846,640 |
Jun 10, 2025 | 36.67 | 36.89 | 36.28 | 36.79 | 36.79 | 0.52% | 3,135,828 |
Jun 9, 2025 | 36.80 | 36.98 | 36.30 | 36.60 | 36.60 | 0.83% | 3,267,292 |
Jun 6, 2025 | 35.80 | 36.33 | 35.71 | 36.30 | 36.30 | 3.12% | 3,036,443 |
Jun 5, 2025 | 35.32 | 35.52 | 34.74 | 35.20 | 35.20 | -0.40% | 2,834,998 |
Jun 4, 2025 | 35.69 | 35.91 | 35.24 | 35.34 | 35.34 | -0.93% | 6,260,587 |
Jun 3, 2025 | 35.24 | 35.79 | 34.71 | 35.67 | 35.67 | 1.22% | 5,536,455 |
Jun 2, 2025 | 34.90 | 35.26 | 34.30 | 35.24 | 35.24 | 0.69% | 4,122,989 |
May 30, 2025 | 35.10 | 35.53 | 34.62 | 35.00 | 35.00 | -0.79% | 23,890,057 |
May 29, 2025 | 35.28 | 35.43 | 34.87 | 35.28 | 35.28 | 1.09% | 4,042,791 |
May 28, 2025 | 34.76 | 35.06 | 34.40 | 34.90 | 34.90 | 0.35% | 3,653,362 |
May 27, 2025 | 34.00 | 34.79 | 33.81 | 34.78 | 34.78 | 3.57% | 3,572,919 |
May 23, 2025 | 32.97 | 33.77 | 32.50 | 33.58 | 33.58 | -1.03% | 2,828,362 |
May 22, 2025 | 33.87 | 34.13 | 33.61 | 33.93 | 33.93 | - | 3,219,008 |
May 21, 2025 | 35.28 | 35.38 | 33.90 | 33.93 | 33.93 | -4.85% | 3,758,921 |
May 20, 2025 | 35.90 | 36.03 | 35.58 | 35.66 | 35.66 | -1.19% | 2,303,667 |
May 19, 2025 | 35.53 | 36.24 | 35.41 | 36.09 | 36.09 | 0.17% | 1,692,623 |
May 16, 2025 | 35.90 | 36.24 | 35.37 | 36.03 | 36.03 | 0.78% | 2,399,486 |
May 15, 2025 | 35.53 | 35.78 | 35.23 | 35.75 | 35.75 | -0.08% | 2,431,426 |
May 14, 2025 | 36.50 | 36.64 | 35.75 | 35.78 | 35.78 | -2.37% | 3,216,273 |
May 13, 2025 | 36.65 | 36.89 | 36.17 | 36.65 | 36.65 | 0.69% | 2,462,684 |
May 12, 2025 | 36.60 | 37.19 | 35.92 | 36.40 | 36.40 | 5.17% | 4,355,210 |
May 9, 2025 | 33.66 | 34.68 | 33.57 | 34.61 | 34.61 | 3.31% | 4,654,753 |
May 8, 2025 | 32.95 | 33.76 | 32.73 | 33.50 | 33.50 | 3.05% | 2,519,398 |
May 7, 2025 | 32.71 | 33.05 | 32.28 | 32.51 | 32.51 | -0.09% | 2,169,973 |
May 6, 2025 | 32.51 | 32.88 | 32.36 | 32.54 | 32.54 | -1.45% | 3,076,115 |
May 5, 2025 | 32.84 | 33.60 | 32.51 | 33.02 | 33.02 | -0.57% | 2,682,000 |
May 2, 2025 | 32.79 | 33.40 | 32.52 | 33.21 | 33.21 | 2.85% | 2,263,560 |
May 1, 2025 | 32.46 | 32.81 | 32.07 | 32.29 | 32.29 | -1.13% | 2,513,226 |
Apr 30, 2025 | 32.04 | 32.71 | 31.46 | 32.66 | 32.36 | -0.73% | 4,300,917 |
Apr 29, 2025 | 32.98 | 33.19 | 32.41 | 32.90 | 32.60 | -0.93% | 3,685,343 |
Apr 28, 2025 | 32.96 | 33.60 | 32.93 | 33.21 | 32.90 | 0.88% | 2,917,815 |
Apr 25, 2025 | 32.90 | 33.30 | 32.86 | 32.92 | 32.62 | -0.81% | 4,238,121 |
Apr 24, 2025 | 32.46 | 33.34 | 32.15 | 33.19 | 32.88 | 3.52% | 4,726,904 |
Apr 23, 2025 | 32.73 | 33.76 | 31.89 | 32.06 | 31.77 | 2.07% | 6,501,805 |
Apr 22, 2025 | 30.49 | 31.63 | 30.38 | 31.41 | 31.12 | 4.39% | 4,123,687 |
Apr 21, 2025 | 31.20 | 31.63 | 29.91 | 30.09 | 29.81 | -4.87% | 5,039,867 |
Apr 17, 2025 | 32.57 | 32.86 | 31.05 | 31.63 | 31.34 | -1.71% | 8,043,933 |
Apr 16, 2025 | 32.04 | 32.82 | 31.77 | 32.18 | 31.88 | -0.46% | 5,114,067 |
Apr 15, 2025 | 32.30 | 32.83 | 32.16 | 32.33 | 32.03 | 0.37% | 3,098,627 |
Apr 14, 2025 | 32.72 | 32.72 | 31.74 | 32.21 | 31.91 | 1.29% | 2,636,850 |
Apr 11, 2025 | 31.79 | 31.94 | 30.26 | 31.80 | 31.51 | -0.59% | 6,339,230 |
Apr 10, 2025 | 32.90 | 33.00 | 30.98 | 31.99 | 31.70 | -5.16% | 4,090,360 |
Apr 9, 2025 | 29.95 | 34.20 | 29.52 | 33.73 | 33.42 | 10.34% | 7,774,811 |