Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.11	38.18	36.81	37.45	37.45	0.35%	6,160,371
Mar 27, 2025	36.49	37.56	36.21	37.32	37.32	1.47%	4,132,829
Mar 26, 2025	37.55	37.64	36.34	36.78	36.78	-1.76%	4,057,561
Mar 25, 2025	37.35	37.94	37.13	37.44	37.44	-1.16%	5,049,850
Mar 24, 2025	37.45	38.04	36.98	37.88	37.88	3.95%	4,030,022
Mar 21, 2025	35.91	36.75	35.55	36.44	36.44	0.89%	13,527,665
Mar 20, 2025	35.02	36.50	35.02	36.12	36.12	1.86%	5,225,494
Mar 19, 2025	34.79	35.68	34.61	35.46	35.46	2.19%	3,346,640
Mar 18, 2025	34.46	34.83	34.10	34.70	34.70	0.73%	4,559,673
Mar 17, 2025	33.86	34.66	33.74	34.45	34.45	1.09%	4,221,774
Mar 14, 2025	33.58	34.21	33.26	34.08	34.08	3.30%	3,095,779
Mar 13, 2025	34.04	34.25	32.66	32.99	32.99	-2.68%	2,778,836
Mar 12, 2025	33.79	34.18	33.25	33.90	33.90	1.35%	4,145,940
Mar 11, 2025	33.08	34.06	32.97	33.45	33.45	-0.15%	3,913,240
Mar 10, 2025	33.89	33.97	32.80	33.50	33.50	-3.32%	5,366,150
Mar 7, 2025	34.92	34.92	33.27	34.65	34.65	-1.03%	4,763,023
Mar 6, 2025	34.85	35.91	34.41	35.01	35.01	-1.38%	3,797,190
Mar 5, 2025	34.95	35.70	34.50	35.50	35.50	1.87%	5,680,401
Mar 4, 2025	34.62	35.49	33.26	34.85	34.85	-1.02%	7,153,078
Mar 3, 2025	37.31	37.49	34.96	35.21	35.21	-5.09%	3,255,793
Feb 28, 2025	36.69	37.26	36.54	37.10	37.10	1.06%	3,037,955
Feb 27, 2025	36.95	37.31	36.40	36.71	36.71	-0.49%	2,284,694
Feb 26, 2025	36.73	37.26	36.52	36.89	36.89	1.15%	2,977,180
Feb 25, 2025	36.98	37.44	36.46	36.47	36.47	-1.17%	3,945,105
Feb 24, 2025	37.70	37.79	36.73	36.90	36.90	-1.57%	2,933,705
Feb 21, 2025	39.01	39.13	37.49	37.49	37.49	-3.67%	2,623,099
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