Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.07	41.32	38.78	39.44	39.44	-5.96%	6,401,851
Feb 26, 2026	41.70	42.30	41.62	41.94	41.94	1.08%	3,730,962
Feb 25, 2026	40.89	41.66	40.61	41.49	41.49	2.42%	2,136,438
Feb 24, 2026	39.85	41.37	39.63	40.51	40.51	1.35%	4,230,185
Feb 23, 2026	41.87	42.22	39.60	39.97	39.97	-5.10%	3,828,269
Feb 20, 2026	41.79	42.14	41.15	42.12	42.12	0.53%	3,015,993
Feb 19, 2026	41.70	41.98	41.15	41.90	41.90	-0.48%	2,637,713
Feb 18, 2026	41.39	42.41	41.37	42.10	42.10	1.96%	3,660,839
Feb 17, 2026	41.18	41.88	40.64	41.29	41.29	1.20%	3,807,602
Feb 13, 2026	40.73	40.99	40.16	40.80	40.80	-0.07%	2,760,997
Feb 12, 2026	41.99	42.24	39.63	40.83	40.83	-2.04%	5,388,822
Feb 11, 2026	42.51	42.91	41.16	41.68	41.68	-1.67%	3,191,479
Feb 10, 2026	42.10	42.90	41.87	42.39	42.39	0.83%	3,117,431
Feb 9, 2026	42.10	42.69	41.94	42.04	42.04	-0.64%	3,605,836
Feb 6, 2026	42.60	42.89	42.26	42.31	42.31	0.43%	3,717,265
Feb 5, 2026	42.67	42.94	41.08	42.13	42.13	-2.79%	3,847,408
Feb 4, 2026	42.16	43.66	42.16	43.34	43.34	3.04%	3,919,111
Feb 3, 2026	42.28	42.99	41.64	42.06	42.06	-0.24%	3,708,097
Feb 2, 2026	41.94	42.42	41.25	42.16	42.16	-0.28%	3,488,768
Jan 30, 2026	42.76	43.14	42.06	42.28	41.98	-1.58%	4,023,129
Jan 29, 2026	42.93	43.36	42.30	42.96	42.66	1.56%	2,995,808
Jan 28, 2026	42.97	43.15	41.93	42.30	42.00	-1.38%	5,496,444
Jan 27, 2026	42.17	43.25	42.00	42.89	42.59	1.61%	5,782,954
Jan 26, 2026	41.78	42.30	41.36	42.21	41.91	2.68%	3,896,266
Jan 23, 2026	41.66	41.91	41.11	41.11	40.82	-2.10%	3,801,381
Jan 22, 2026	42.70	43.32	41.62	41.99	41.69	-1.04%	5,412,644
Jan 21, 2026	40.49	43.12	39.70	42.43	42.13	0.02%	9,225,732
Jan 20, 2026	42.53	43.33	42.20	42.42	42.12	-2.73%	5,286,420
Jan 16, 2026	43.69	44.11	43.54	43.61	43.30	-0.09%	4,545,850
Jan 15, 2026	44.40	44.40	43.60	43.65	43.34	-0.50%	2,814,707
Jan 14, 2026	43.59	43.91	43.08	43.87	43.56	0.30%	2,810,618
Jan 13, 2026	44.34	44.52	43.66	43.74	43.43	-1.42%	2,680,477
Jan 12, 2026	44.70	45.05	44.00	44.37	44.06	-2.95%	4,439,659
Jan 9, 2026	46.13	46.48	45.35	45.72	45.40	-0.41%	3,076,477
Jan 8, 2026	46.60	46.87	45.89	45.91	45.58	-1.37%	3,800,426
Jan 7, 2026	47.00	47.00	45.83	46.55	46.22	-1.08%	2,962,853
Jan 6, 2026	46.84	47.27	46.08	47.06	46.73	0.92%	3,360,389
Jan 5, 2026	45.64	47.13	45.64	46.63	46.30	1.90%	2,275,513
Jan 2, 2026	45.46	45.83	44.96	45.76	45.44	1.04%	2,145,898
Dec 31, 2025	45.67	45.75	45.24	45.29	44.97	-0.66%	1,368,949
Dec 30, 2025	45.74	45.85	45.50	45.59	45.27	-0.39%	2,023,294
Dec 29, 2025	46.10	46.18	45.68	45.77	45.45	-1.06%	1,240,571
Dec 26, 2025	46.29	46.44	46.01	46.26	45.93	-0.06%	1,014,305
Dec 24, 2025	46.45	46.69	46.26	46.29	45.96	-0.30%	736,752
Dec 23, 2025	46.42	46.79	46.25	46.43	46.10	0.04%	2,623,188
Dec 22, 2025	45.91	46.59	45.89	46.41	46.08	1.58%	2,303,778
Dec 19, 2025	45.50	45.88	45.26	45.69	45.37	0.55%	3,776,832
Dec 18, 2025	45.00	45.91	44.90	45.44	45.12	1.79%	2,919,505
Dec 17, 2025	44.97	45.23	44.45	44.64	44.32	0.70%	2,606,302
Dec 16, 2025	45.01	45.19	44.12	44.33	44.02	-1.16%	2,142,559