Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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