Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	40.92	41.53	40.82	41.15	41.15	1.01%	1,905,216
Nov 25, 2025	39.87	40.93	39.70	40.74	40.74	2.77%	3,795,119
Nov 24, 2025	38.67	39.74	38.50	39.64	39.64	3.01%	3,273,190
Nov 21, 2025	37.78	39.47	37.64	38.48	38.48	2.42%	3,652,854
Nov 20, 2025	38.90	39.50	37.51	37.57	37.57	-2.16%	3,023,461
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
Oct 9, 2025	39.08	39.50	38.79	39.19	38.89	0.28%	2,874,134
Oct 8, 2025	40.11	40.29	39.08	39.08	38.78	-2.10%	3,291,158
Oct 7, 2025	39.56	40.37	39.44	39.92	39.61	0.33%	4,488,053
Oct 6, 2025	39.90	40.36	38.71	39.79	39.49	0.40%	4,195,854
Oct 3, 2025	38.81	39.63	38.77	39.63	39.33	2.01%	3,789,634
Oct 2, 2025	38.68	38.99	38.19	38.85	38.55	0.26%	2,958,428
Oct 1, 2025	38.88	39.72	38.69	38.75	38.45	-1.15%	4,041,957
Sep 30, 2025	40.03	40.48	38.33	39.20	38.90	-1.66%	5,802,374
Sep 29, 2025	40.50	40.56	39.50	39.86	39.55	-0.75%	4,214,272
Sep 26, 2025	41.00	41.09	40.15	40.16	39.85	-1.64%	3,245,090
Sep 25, 2025	40.17	41.35	39.65	40.83	40.52	-2.72%	5,659,886
Sep 24, 2025	42.69	42.95	41.84	41.97	41.65	-1.66%	4,120,774
Sep 23, 2025	43.59	44.06	42.52	42.68	42.35	-1.84%	4,737,177
Sep 22, 2025	43.85	44.01	43.12	43.48	43.15	-1.65%	4,897,252
Sep 19, 2025	44.79	44.83	44.09	44.21	43.87	-0.83%	5,339,997
Sep 18, 2025	44.25	44.76	43.93	44.58	44.24	1.43%	3,068,577