Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	39.00	39.20	38.48	38.85	38.85	-0.10%	3,697,914
Aug 14, 2025	38.50	38.91	38.14	38.89	38.89	-	2,252,193
Aug 13, 2025	38.50	38.93	38.42	38.89	38.89	1.51%	3,398,486
Aug 12, 2025	37.60	38.39	37.54	38.31	38.31	2.93%	2,340,344
Aug 11, 2025	37.52	37.73	37.22	37.22	37.22	-0.69%	2,021,511
Aug 8, 2025	37.30	37.54	36.79	37.48	37.48	1.43%	1,813,306
Aug 7, 2025	37.62	37.70	36.71	36.95	36.95	-0.73%	2,333,284
Aug 6, 2025	37.36	37.73	37.21	37.22	37.22	-0.05%	2,390,739
Aug 5, 2025	37.58	37.73	36.83	37.24	37.24	-0.53%	1,988,771
Aug 4, 2025	37.23	37.45	36.89	37.44	37.44	1.11%	3,788,706
Aug 1, 2025	37.01	37.16	36.11	37.03	37.03	-2.17%	3,526,216
Jul 31, 2025	38.39	38.46	37.71	37.85	37.55	-1.07%	2,625,276
Jul 30, 2025	38.66	38.78	37.90	38.26	37.95	-0.65%	2,904,099
Jul 29, 2025	39.11	39.18	38.35	38.51	38.20	-0.80%	2,975,969
Jul 28, 2025	38.58	38.85	38.27	38.82	38.51	0.73%	2,743,243
Jul 25, 2025	38.51	38.60	37.83	38.54	38.23	0.42%	2,691,779
Jul 24, 2025	39.45	39.45	38.34	38.38	38.07	-2.69%	3,173,031
Jul 23, 2025	39.31	39.51	38.87	39.44	39.12	1.54%	4,673,155
Jul 22, 2025	38.69	39.35	38.50	38.84	38.53	-0.03%	4,156,816
Jul 21, 2025	39.73	39.97	38.39	38.85	38.54	-2.58%	6,676,645
Jul 18, 2025	39.98	40.43	38.51	39.88	39.56	-0.89%	5,850,497
Jul 17, 2025	39.25	40.30	39.20	40.24	39.92	2.31%	3,702,281
Jul 16, 2025	39.23	39.48	38.71	39.33	39.01	0.74%	2,562,098
Jul 15, 2025	40.63	40.79	39.02	39.04	38.73	-3.96%	2,982,413
Jul 14, 2025	40.55	40.88	40.34	40.65	40.32	0.52%	2,853,828
Jul 11, 2025	40.22	40.59	39.94	40.44	40.12	-0.20%	2,608,362
Jul 10, 2025	40.58	40.76	40.29	40.52	40.19	0.37%	3,781,400
Jul 9, 2025	40.78	40.88	40.22	40.37	40.05	0.05%	2,594,145
Jul 8, 2025	40.77	41.10	40.32	40.35	40.03	-0.15%	2,917,194
Jul 7, 2025	40.80	41.28	40.04	40.41	40.09	-1.94%	2,752,251
Jul 3, 2025	41.00	41.27	40.98	41.21	40.88	0.76%	1,977,599