Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	39.12	39.16	38.17	38.92	38.92	-0.46%	3,633,330
Feb 19, 2025	38.95	39.45	38.56	39.10	39.10	-0.31%	2,661,581
Feb 18, 2025	38.53	39.24	38.41	39.22	39.22	2.19%	3,104,446
Feb 14, 2025	37.44	38.52	37.28	38.38	38.38	2.90%	2,504,036
Feb 13, 2025	37.30	37.62	37.00	37.30	37.30	0.19%	2,869,350
Feb 12, 2025	37.67	37.67	36.75	37.23	37.23	-2.03%	2,484,042
Feb 11, 2025	37.60	38.17	37.60	38.00	38.00	0.53%	2,067,844
Feb 10, 2025	38.46	38.69	37.30	37.80	37.80	-1.31%	4,530,870
Feb 7, 2025	38.35	38.89	38.25	38.30	38.30	0.13%	2,602,138
Feb 6, 2025	38.50	38.50	37.93	38.25	38.25	0.08%	3,019,415
Feb 5, 2025	38.43	38.54	37.81	38.22	38.22	0.10%	3,527,096
Feb 4, 2025	38.02	38.54	38.02	38.18	38.18	0.18%	2,184,154
Feb 3, 2025	37.82	38.63	37.53	38.11	38.11	-2.21%	4,720,795
Jan 31, 2025	39.55	39.82	38.79	38.97	38.97	-2.18%	3,226,652
Jan 30, 2025	40.00	40.50	39.58	39.84	39.54	2.39%	3,363,514
Jan 29, 2025	38.95	39.59	38.66	38.91	38.61	-0.38%	2,328,464
Jan 28, 2025	39.71	40.00	38.60	39.06	38.76	-0.43%	2,923,420
Jan 27, 2025	38.98	39.53	38.75	39.23	38.93	0.56%	3,095,586
Jan 24, 2025	40.03	40.03	38.83	39.01	38.71	-2.69%	6,020,805
Jan 23, 2025	38.82	40.33	38.44	40.09	39.78	1.11%	5,700,096
Jan 22, 2025	41.38	41.49	39.13	39.65	39.35	3.85%	11,372,065
Jan 21, 2025	37.14	38.24	36.85	38.18	37.89	3.38%	7,981,346
Jan 17, 2025	37.39	37.74	36.89	36.93	36.65	-1.18%	5,100,603
Jan 16, 2025	37.07	37.54	36.94	37.37	37.09	0.65%	4,392,589
Jan 15, 2025	36.72	37.17	36.51	37.13	36.85	5.12%	2,820,031
Jan 14, 2025	35.17	35.44	34.88	35.32	35.05	1.03%	1,749,518
Jan 13, 2025	33.95	35.05	33.70	34.96	34.69	2.25%	2,465,978
Jan 10, 2025	35.12	35.20	34.12	34.19	33.93	-3.99%	2,371,301
Jan 8, 2025	35.16	36.18	35.12	35.61	35.34	-0.48%	3,967,404
Jan 7, 2025	36.67	36.78	35.53	35.78	35.51	-1.19%	3,689,523
Jan 6, 2025	36.63	36.85	36.07	36.21	35.93	1.00%	2,799,654
Jan 3, 2025	36.00	36.12	34.93	35.85	35.58	0.25%	2,093,567
Jan 2, 2025	36.41	36.77	35.59	35.76	35.49	-0.69%	2,466,500
Dec 31, 2024	35.83	36.38	35.81	36.01	35.74	0.87%	1,207,549
Dec 30, 2024	35.32	35.92	35.08	35.70	35.43	0.14%	1,291,608
Dec 27, 2024	35.67	36.26	35.50	35.65	35.38	-1.00%	1,286,795
Dec 26, 2024	35.51	36.09	35.47	36.01	35.74	0.73%	1,071,422
Dec 24, 2024	35.28	35.78	35.11	35.75	35.48	1.39%	905,491
Dec 23, 2024	34.70	35.29	34.57	35.26	34.99	1.15%	2,875,418
Dec 20, 2024	34.49	35.36	34.25	34.86	34.59	0.66%	5,073,697
Dec 19, 2024	35.16	35.46	34.26	34.63	34.37	0.06%	3,700,424
Dec 18, 2024	36.90	37.12	34.54	34.61	34.35	-5.41%	3,399,383
Dec 17, 2024	37.31	37.44	36.59	36.59	36.31	-2.66%	3,706,656
Dec 16, 2024	37.57	37.83	37.37	37.59	37.30	-0.24%	2,090,169
Dec 13, 2024	37.56	37.90	37.25	37.68	37.39	0.43%	2,415,159
Dec 12, 2024	38.21	38.72	37.51	37.52	37.23	-2.34%	3,422,950
Dec 11, 2024	38.79	38.84	37.65	38.42	38.13	-0.34%	6,531,359
Dec 10, 2024	38.68	38.92	38.14	38.55	38.26	0.47%	2,415,221
Dec 9, 2024	39.36	39.64	38.25	38.37	38.08	-0.47%	3,594,956
Dec 6, 2024	38.60	38.75	37.81	38.55	38.26	0.47%	3,375,077
Dec 5, 2024	38.36	39.05	38.17	38.37	38.08	-1.21%	2,499,826
Dec 4, 2024	39.10	39.21	38.36	38.84	38.54	-0.69%	2,167,338
Dec 3, 2024	39.48	39.50	38.77	39.11	38.81	-0.23%	2,353,707
Dec 2, 2024	39.91	39.91	39.04	39.20	38.90	-1.95%	3,772,112
Nov 29, 2024	39.91	40.19	39.77	39.98	39.68	1.24%	1,866,550
Nov 27, 2024	39.50	39.85	38.96	39.49	39.19	0.18%	2,939,585
Nov 26, 2024	38.68	39.44	38.43	39.42	39.12	1.13%	2,988,908
Nov 25, 2024	38.28	39.41	38.21	38.98	38.68	2.99%	4,352,439
Nov 22, 2024	37.02	39.12	37.02	37.85	37.56	1.77%	4,469,156
Nov 21, 2024	35.66	37.46	35.56	37.19	36.91	4.67%	3,771,988
Nov 20, 2024	35.54	35.84	35.30	35.53	35.26	-0.11%	2,041,078
Nov 19, 2024	35.28	35.71	35.18	35.57	35.30	-0.39%	2,601,262
Nov 18, 2024	36.27	36.40	35.61	35.71	35.44	-1.41%	2,958,612
Nov 15, 2024	36.38	36.70	35.93	36.22	35.94	-	2,166,851
Nov 14, 2024	36.70	36.82	35.04	36.22	35.94	-0.98%	5,088,466
Nov 13, 2024	36.90	37.18	36.47	36.58	36.30	-0.22%	2,182,829
Nov 12, 2024	37.12	37.66	36.63	36.66	36.38	-2.37%	2,602,087
Nov 11, 2024	38.10	38.32	37.49	37.55	37.26	-0.03%	2,431,774
Nov 8, 2024	38.04	38.14	37.33	37.56	37.27	-1.21%	2,714,223
Nov 7, 2024	37.46	38.22	37.07	38.02	37.73	0.40%	3,972,044
Nov 6, 2024	36.86	37.87	36.04	37.87	37.58	7.52%	6,700,931
Nov 5, 2024	34.34	35.33	34.32	35.22	34.95	2.83%	2,189,355
Nov 4, 2024	34.57	34.71	34.21	34.25	33.99	-0.93%	2,025,549
Nov 1, 2024	34.81	35.13	34.52	34.57	34.31	-1.37%	2,380,522
Oct 31, 2024	36.16	36.16	35.04	35.05	34.48	-2.91%	2,065,542
Oct 30, 2024	35.27	36.63	35.23	36.10	35.52	2.85%	3,332,131
Oct 29, 2024	34.85	35.34	34.60	35.10	34.53	-0.06%	2,158,028
Oct 28, 2024	34.59	35.21	34.46	35.12	34.55	2.03%	2,122,945
Oct 25, 2024	34.67	35.37	34.37	34.42	33.86	-0.20%	2,541,414
Oct 24, 2024	34.63	34.64	34.06	34.49	33.93	0.15%	2,285,854
Oct 23, 2024	34.50	34.84	34.26	34.44	33.88	-0.81%	2,815,432
Oct 22, 2024	34.52	35.08	34.52	34.72	34.16	0.14%	3,151,943
Oct 21, 2024	35.22	35.77	34.40	34.67	34.11	-0.97%	5,848,617
Oct 18, 2024	32.90	35.58	32.86	35.01	34.44	-2.32%	9,150,005
Oct 17, 2024	35.85	36.07	35.65	35.84	35.26	-0.28%	5,118,024
Oct 16, 2024	35.56	36.00	35.20	35.94	35.36	2.77%	5,597,096
Oct 15, 2024	36.00	36.28	34.91	34.97	34.40	-2.29%	7,670,290
Oct 14, 2024	35.54	36.03	35.22	35.79	35.21	0.36%	4,189,108
Oct 11, 2024	35.26	35.82	35.26	35.66	35.08	1.57%	4,719,731
Oct 10, 2024	35.08	35.74	34.87	35.11	34.54	-0.57%	4,025,311
Oct 9, 2024	34.88	35.35	34.70	35.31	34.74	1.23%	2,782,621
Oct 8, 2024	35.14	35.29	34.45	34.88	34.32	-0.91%	2,046,409
Oct 7, 2024	35.11	35.48	34.88	35.20	34.63	0.23%	3,600,777
Oct 4, 2024	35.28	35.50	34.83	35.12	34.55	1.92%	2,563,522
Oct 3, 2024	34.25	34.66	34.05	34.46	33.90	-0.23%	2,139,356
Oct 2, 2024	34.66	35.06	34.36	34.54	33.98	-0.49%	1,843,380
Oct 1, 2024	35.31	35.48	34.37	34.71	34.15	-2.47%	3,043,052
Sep 30, 2024	34.93	35.59	34.70	35.59	35.01	1.77%	3,169,787
Sep 27, 2024	35.24	35.48	34.86	34.97	34.40	0.43%	2,410,167
Sep 26, 2024	34.48	34.88	34.03	34.82	34.26	0.58%	3,265,172