Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.25	42.41	41.28	41.29	-	-1.24%	2,516,037
Oct 24, 2025	41.64	42.16	41.20	41.81	41.81	1.93%	2,598,731
Oct 23, 2025	40.86	41.19	40.53	41.02	41.02	1.03%	2,255,806
Oct 22, 2025	41.15	41.15	39.97	40.60	40.60	-0.93%	3,952,888
Oct 21, 2025	40.64	41.93	40.56	40.98	40.98	1.19%	2,995,293
Oct 20, 2025	40.82	40.91	39.79	40.50	40.50	1.71%	4,155,807
Oct 17, 2025	40.00	41.26	38.70	39.82	39.82	3.56%	8,977,955
Oct 16, 2025	39.65	40.00	38.31	38.45	38.45	-3.15%	5,972,281
Oct 15, 2025	40.19	40.42	39.30	39.70	39.70	-0.60%	2,972,706
Oct 14, 2025	37.52	40.42	37.51	39.94	39.94	5.47%	5,186,468
Oct 13, 2025	37.46	38.20	37.46	37.87	37.87	2.46%	2,851,247
Oct 10, 2025	39.58	39.58	36.94	36.96	36.96	-5.69%	3,959,413
Oct 9, 2025	39.08	39.50	38.79	39.19	39.19	0.28%	2,874,134
Oct 8, 2025	40.11	40.29	39.08	39.08	39.08	-2.10%	3,291,158
Oct 7, 2025	39.56	40.37	39.44	39.92	39.92	0.33%	4,488,053
Oct 6, 2025	39.90	40.36	38.71	39.79	39.79	0.40%	4,195,854
Oct 3, 2025	38.81	39.63	38.77	39.63	39.63	2.01%	3,789,634
Oct 2, 2025	38.68	38.99	38.19	38.85	38.85	0.26%	2,958,428
Oct 1, 2025	38.88	39.72	38.69	38.75	38.75	-1.15%	4,041,957
Sep 30, 2025	40.03	40.48	38.33	39.20	39.20	-1.66%	5,802,374
Sep 29, 2025	40.50	40.56	39.50	39.86	39.86	-0.75%	4,214,272
Sep 26, 2025	41.00	41.09	40.15	40.16	40.16	-1.64%	3,245,090
Sep 25, 2025	40.17	41.35	39.65	40.83	40.83	-2.72%	5,659,886
Sep 24, 2025	42.69	42.95	41.84	41.97	41.97	-1.66%	4,120,774
Sep 23, 2025	43.59	44.06	42.52	42.68	42.68	-1.84%	4,737,177
Sep 22, 2025	43.85	44.01	43.12	43.48	43.48	-1.65%	4,897,252
Sep 19, 2025	44.79	44.83	44.09	44.21	44.21	-0.83%	5,339,997
Sep 18, 2025	44.25	44.76	43.93	44.58	44.58	1.43%	3,068,577
Sep 17, 2025	43.33	44.71	43.33	43.95	43.95	1.50%	4,044,357
Sep 16, 2025	43.28	43.43	42.77	43.30	43.30	0.53%	3,793,562
Sep 15, 2025	42.50	43.12	42.39	43.07	43.07	2.01%	3,061,360
Sep 12, 2025	41.94	42.37	41.85	42.22	42.22	0.29%	3,082,379
Sep 11, 2025	41.21	42.12	40.98	42.10	42.10	2.41%	2,439,676
Sep 10, 2025	41.28	41.78	40.83	41.11	41.11	-0.72%	2,246,644
Sep 9, 2025	41.27	41.97	41.23	41.41	41.41	0.17%	2,533,280
Sep 8, 2025	41.42	41.48	40.93	41.34	41.34	-0.05%	2,054,446
Sep 5, 2025	41.88	42.46	41.27	41.36	41.36	-0.51%	3,612,323
Sep 4, 2025	41.09	41.59	40.38	41.57	41.57	1.71%	1,909,494
Sep 3, 2025	40.59	41.08	40.39	40.87	40.87	0.27%	1,966,878
Sep 2, 2025	40.97	40.98	40.09	40.76	40.76	-0.71%	2,049,816
Aug 29, 2025	41.21	41.46	40.80	41.05	41.05	-	2,233,072
Aug 28, 2025	41.25	41.29	40.91	41.05	41.05	-0.02%	2,721,838
Aug 27, 2025	40.57	41.26	40.56	41.06	41.06	0.74%	2,575,726
Aug 26, 2025	40.54	40.99	40.43	40.76	40.76	0.10%	1,934,890
Aug 25, 2025	40.51	40.84	40.26	40.72	40.72	0.34%	3,028,284
Aug 22, 2025	38.70	40.79	38.64	40.58	40.58	5.54%	4,048,277
Aug 21, 2025	38.00	38.50	37.62	38.45	38.45	0.55%	1,738,000
Aug 20, 2025	38.21	38.39	37.80	38.24	38.24	-0.08%	2,047,514
Aug 19, 2025	38.42	38.80	38.17	38.27	38.27	-0.34%	1,775,947
Aug 18, 2025	38.78	38.89	38.28	38.40	38.40	-1.16%	2,435,373