Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	38.91	40.25	38.60	39.62	39.62	0.61%	4,082,098
Nov 3, 2025	38.68	39.82	38.23	39.38	39.38	1.05%	2,965,514
Oct 31, 2025	38.84	39.04	38.50	38.97	38.97	-0.59%	2,474,121
Oct 30, 2025	39.89	40.12	39.09	39.20	38.90	-1.93%	2,987,256
Oct 29, 2025	40.35	40.83	39.71	39.97	39.66	-2.11%	3,579,415
Oct 28, 2025	41.40	41.49	40.51	40.83	40.52	-1.11%	1,879,572
Oct 27, 2025	42.25	42.41	41.28	41.29	40.97	-1.24%	2,516,497
Oct 24, 2025	41.64	42.16	41.20	41.81	41.49	1.93%	2,598,731
Oct 23, 2025	40.86	41.19	40.53	41.02	40.71	1.03%	2,255,806
Oct 22, 2025	41.15	41.15	39.97	40.60	40.29	-0.93%	3,952,888
Oct 21, 2025	40.64	41.93	40.56	40.98	40.67	1.19%	2,995,293
Oct 20, 2025	40.82	40.91	39.79	40.50	40.19	1.71%	4,155,807
Oct 17, 2025	40.00	41.26	38.70	39.82	39.52	3.56%	8,977,955
Oct 16, 2025	39.65	40.00	38.31	38.45	38.16	-3.15%	5,972,281
Oct 15, 2025	40.19	40.42	39.30	39.70	39.40	-0.60%	2,972,706
Oct 14, 2025	37.52	40.42	37.51	39.94	39.63	5.47%	5,186,468
Oct 13, 2025	37.46	38.20	37.46	37.87	37.58	2.46%	2,851,247
Oct 10, 2025	39.58	39.58	36.94	36.96	36.68	-5.69%	3,959,413