Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.69	44.11	43.54	43.61	43.61	-0.09%	4,528,899
Jan 15, 2026	44.40	44.40	43.60	43.65	43.65	-0.50%	2,783,819
Jan 14, 2026	43.59	43.91	43.08	43.87	43.87	0.30%	2,809,810
Jan 13, 2026	44.34	44.52	43.66	43.74	43.74	-1.42%	2,674,928
Jan 12, 2026	44.70	45.05	44.00	44.37	44.37	-2.95%	4,362,856
Jan 9, 2026	46.13	46.48	45.35	45.72	45.72	-0.41%	3,036,305
Jan 8, 2026	46.60	46.87	45.89	45.91	45.91	-1.37%	3,694,492
Jan 7, 2026	47.00	47.00	45.83	46.55	46.55	-1.08%	2,893,553
Jan 6, 2026	46.84	47.27	46.08	47.06	47.06	0.92%	3,056,237
Jan 5, 2026	45.64	47.13	45.64	46.63	46.63	1.90%	2,275,383
Jan 2, 2026	45.46	45.83	44.96	45.76	45.76	1.04%	2,145,868
Dec 31, 2025	45.67	45.75	45.24	45.29	45.29	-0.66%	1,368,543
Dec 30, 2025	45.74	45.85	45.50	45.59	45.59	-0.39%	2,023,294
Dec 29, 2025	46.10	46.18	45.68	45.77	45.77	-1.06%	1,237,352
Dec 26, 2025	46.29	46.44	46.01	46.26	46.26	-0.06%	1,008,014
Dec 24, 2025	46.45	46.69	46.26	46.29	46.29	-0.30%	736,671
Dec 23, 2025	46.42	46.79	46.25	46.43	46.43	0.04%	2,610,900
Dec 22, 2025	45.91	46.59	45.89	46.41	46.41	1.58%	2,302,601
Dec 19, 2025	45.50	45.88	45.26	45.69	45.69	0.55%	3,593,087
Dec 18, 2025	45.00	45.91	44.90	45.44	45.44	1.79%	2,919,226
Dec 17, 2025	44.97	45.23	44.45	44.64	44.64	0.70%	2,606,302
Dec 16, 2025	45.01	45.19	44.12	44.33	44.33	-1.16%	2,142,559
Dec 15, 2025	45.61	45.61	44.54	44.85	44.85	-0.75%	2,874,985
Dec 12, 2025	46.01	46.24	44.86	45.19	45.19	-1.37%	3,173,271
Dec 11, 2025	44.53	45.98	44.53	45.82	45.82	2.99%	4,141,614
Dec 10, 2025	43.92	45.09	43.41	44.49	44.49	5.08%	9,207,370
Dec 9, 2025	42.57	42.96	42.29	42.34	42.34	-0.73%	2,244,893
Dec 8, 2025	42.47	43.23	41.81	42.65	42.65	0.61%	4,307,249
Dec 5, 2025	42.35	42.74	42.16	42.39	42.39	-0.07%	2,594,582
Dec 4, 2025	41.73	42.70	41.59	42.42	42.42	1.58%	2,582,114
Dec 3, 2025	41.20	41.83	41.19	41.76	41.76	1.41%	2,357,074
Dec 2, 2025	41.61	41.69	40.98	41.18	41.18	-0.63%	3,978,252
Dec 1, 2025	41.07	41.77	40.98	41.44	41.44	0.34%	2,461,649
Nov 28, 2025	41.29	41.45	41.04	41.30	41.30	0.36%	824,793
Nov 26, 2025	40.92	41.53	40.82	41.15	41.15	1.01%	1,905,234
Nov 25, 2025	39.87	40.93	39.70	40.74	40.74	2.77%	3,795,659
Nov 24, 2025	38.67	39.74	38.50	39.64	39.64	3.01%	3,295,199
Nov 21, 2025	37.78	39.47	37.64	38.48	38.48	2.42%	3,655,072
Nov 20, 2025	38.90	39.50	37.51	37.57	37.57	-2.16%	3,025,361
Nov 19, 2025	37.76	38.53	37.66	38.40	38.40	1.99%	2,368,738
Nov 18, 2025	37.35	37.94	37.18	37.65	37.65	-0.16%	3,652,761
Nov 17, 2025	39.09	39.09	37.49	37.71	37.71	-4.02%	2,506,778
Nov 14, 2025	38.73	39.31	38.47	39.29	39.29	0.20%	2,580,141
Nov 13, 2025	39.89	40.23	38.96	39.21	39.21	-2.68%	2,801,741
Nov 12, 2025	39.53	40.38	39.53	40.29	40.29	2.08%	2,582,800
Nov 11, 2025	39.39	39.73	38.85	39.47	39.47	0.51%	1,785,657
Nov 10, 2025	39.50	39.89	39.02	39.27	39.27	-	2,997,152
Nov 7, 2025	38.38	39.29	38.06	39.27	39.27	1.66%	2,772,316
Nov 6, 2025	40.02	40.32	38.56	38.63	38.63	-3.30%	4,448,640
Nov 5, 2025	39.67	40.27	39.15	39.95	39.95	0.83%	3,384,834