Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.49	35.36	34.25	34.86	34.86	0.66%	4,348,360
Dec 19, 2024	35.16	35.46	34.26	34.63	34.63	0.06%	3,700,424
Dec 18, 2024	36.90	37.12	34.54	34.61	34.61	-5.41%	3,399,400
Dec 17, 2024	37.31	37.44	36.59	36.59	36.59	-2.66%	3,706,656
Dec 16, 2024	37.57	37.83	37.37	37.59	37.59	-0.24%	2,090,169
Dec 13, 2024	37.56	37.90	37.25	37.68	37.68	0.43%	2,415,159
Dec 12, 2024	38.21	38.72	37.51	37.52	37.52	-2.34%	3,422,950
Dec 11, 2024	38.79	38.84	37.65	38.42	38.42	-0.34%	6,531,359
Dec 10, 2024	38.68	38.92	38.14	38.55	38.55	0.47%	2,415,221
Dec 9, 2024	39.36	39.64	38.25	38.37	38.37	-0.47%	3,594,956
Dec 6, 2024	38.60	38.75	37.81	38.55	38.55	0.47%	3,375,077
Dec 5, 2024	38.36	39.05	38.17	38.37	38.37	-1.21%	2,499,826
Dec 4, 2024	39.10	39.21	38.36	38.84	38.84	-0.69%	2,167,338
Dec 3, 2024	39.48	39.50	38.77	39.11	39.11	-0.23%	2,353,707
Dec 2, 2024	39.91	39.91	39.04	39.20	39.20	-1.95%	3,772,112
Nov 29, 2024	39.91	40.19	39.77	39.98	39.98	1.24%	1,866,600
Nov 27, 2024	39.50	39.85	38.96	39.49	39.49	0.18%	2,939,600
Nov 26, 2024	38.68	39.44	38.42	39.42	39.42	1.13%	2,988,908
Nov 25, 2024	38.28	39.41	38.21	38.98	38.98	2.99%	4,352,439
Nov 22, 2024	37.02	39.12	37.02	37.85	37.85	1.77%	4,469,156
Nov 21, 2024	35.66	37.46	35.56	37.19	37.19	4.67%	3,772,000
Nov 20, 2024	35.54	35.84	35.30	35.53	35.53	-0.11%	2,041,078
Nov 19, 2024	35.28	35.71	35.18	35.57	35.57	-0.39%	2,601,300
Nov 18, 2024	36.27	36.40	35.61	35.71	35.71	-1.41%	2,958,612
Nov 15, 2024	36.38	36.70	35.93	36.22	36.22	-	2,166,851
Nov 14, 2024	36.70	36.81	35.04	36.22	36.22	-0.98%	5,088,500
Nov 13, 2024	36.90	37.18	36.47	36.58	36.58	-0.22%	2,182,829
Nov 12, 2024	37.12	37.66	36.63	36.66	36.66	-2.37%	2,602,100
Nov 11, 2024	38.10	38.32	37.49	37.55	37.55	-0.03%	2,431,774
Nov 8, 2024	38.04	38.14	37.33	37.56	37.56	-1.21%	2,714,223
Nov 7, 2024	37.46	38.22	37.07	38.02	38.02	0.40%	3,972,044
Nov 6, 2024	36.86	37.87	36.04	37.87	37.87	7.52%	6,700,931
Nov 5, 2024	34.34	35.33	34.32	35.22	35.22	2.83%	2,189,400
Nov 4, 2024	34.57	34.71	34.21	34.25	34.25	-0.93%	2,025,549
Nov 1, 2024	34.81	35.13	34.52	34.57	34.57	-1.37%	2,380,522
Oct 31, 2024	36.16	36.16	35.04	35.05	34.75	-2.91%	2,065,542
Oct 30, 2024	35.27	36.63	35.23	36.10	35.79	2.85%	3,332,131
Oct 29, 2024	34.85	35.34	34.60	35.10	34.80	-0.06%	2,158,028
Oct 28, 2024	34.59	35.21	34.46	35.12	34.82	2.03%	2,122,945
Oct 25, 2024	34.67	35.37	34.37	34.42	34.13	-0.20%	2,541,414
Oct 24, 2024	34.63	34.64	34.06	34.49	34.19	0.15%	2,285,854
Oct 23, 2024	34.50	34.84	34.26	34.44	34.15	-0.81%	2,815,432
Oct 22, 2024	34.52	35.08	34.52	34.72	34.42	0.14%	3,151,943
Oct 21, 2024	35.22	35.77	34.40	34.67	34.37	-0.97%	5,848,617
Oct 18, 2024	32.90	35.58	32.86	35.01	34.71	-2.32%	9,150,005
Oct 17, 2024	35.85	36.07	35.65	35.84	35.53	-0.28%	5,118,024
Oct 16, 2024	35.56	36.00	35.20	35.94	35.63	2.77%	5,597,100
Oct 15, 2024	36.00	36.28	34.91	34.97	34.67	-2.29%	7,670,300
Oct 14, 2024	35.54	36.03	35.22	35.79	35.48	0.36%	4,189,108
Oct 11, 2024	35.26	35.82	35.26	35.66	35.35	1.57%	4,719,731
Oct 10, 2024	35.08	35.74	34.87	35.11	34.81	-0.57%	4,025,311
Oct 9, 2024	34.88	35.35	34.70	35.31	35.01	1.23%	2,782,621
Oct 8, 2024	35.14	35.29	34.45	34.88	34.58	-0.91%	2,046,409
Oct 7, 2024	35.11	35.48	34.88	35.20	34.90	0.23%	3,600,800
Oct 4, 2024	35.28	35.50	34.83	35.12	34.82	1.92%	2,563,522
Oct 3, 2024	34.25	34.66	34.05	34.46	34.17	-0.23%	2,139,356
Oct 2, 2024	34.66	35.06	34.36	34.54	34.24	-0.49%	1,843,400
Oct 1, 2024	35.31	35.48	34.37	34.71	34.41	-2.47%	3,043,100
Sep 30, 2024	34.93	35.59	34.70	35.59	35.29	1.77%	3,169,800
Sep 27, 2024	35.24	35.48	34.86	34.97	34.67	0.43%	2,410,167
Sep 26, 2024	34.48	34.88	34.03	34.82	34.52	0.58%	3,265,172
Sep 25, 2024	34.20	34.78	34.06	34.62	34.32	1.29%	3,993,700
Sep 24, 2024	34.13	34.29	33.74	34.18	33.89	0.56%	3,554,100
Sep 23, 2024	34.51	35.12	33.97	33.99	33.70	-1.42%	3,925,343
Sep 20, 2024	34.92	35.05	34.24	34.48	34.18	-1.37%	4,588,622
Sep 19, 2024	34.61	35.22	34.19	34.96	34.66	2.67%	5,480,811
Sep 18, 2024	33.74	34.86	33.70	34.05	33.76	0.86%	6,085,900
Sep 17, 2024	33.23	34.69	33.23	33.76	33.47	2.21%	5,275,900
Sep 16, 2024	32.51	33.58	32.51	33.03	32.75	0.18%	5,514,100
Sep 13, 2024	33.00	33.71	32.64	32.97	32.69	0.37%	5,233,407
Sep 12, 2024	32.69	33.20	32.28	32.85	32.57	-0.06%	5,787,600
Sep 11, 2024	32.32	33.29	31.98	32.87	32.59	0.61%	10,088,005
Sep 10, 2024	35.41	36.00	31.95	32.67	32.39	-17.62%	27,135,021
Sep 9, 2024	39.82	40.12	39.47	39.66	39.32	0.25%	3,676,451
Sep 6, 2024	40.90	41.27	39.06	39.56	39.22	-3.37%	6,049,224
Sep 5, 2024	41.91	41.91	40.58	40.94	40.59	-1.54%	2,649,200
Sep 4, 2024	41.86	42.41	41.37	41.58	41.22	-0.79%	3,272,000
Sep 3, 2024	42.82	43.12	41.74	41.91	41.55	-2.96%	3,342,146
Aug 30, 2024	42.62	43.22	42.45	43.19	42.82	1.72%	3,637,274
Aug 29, 2024	42.76	42.86	41.82	42.46	42.10	-0.09%	3,884,600
Aug 28, 2024	42.63	42.95	42.21	42.50	42.14	-1.00%	2,415,900
Aug 27, 2024	42.68	43.18	42.52	42.93	42.56	0.12%	2,303,993
Aug 26, 2024	43.77	43.86	42.79	42.88	42.51	-1.61%	2,483,800
Aug 23, 2024	42.34	43.59	42.02	43.58	43.21	4.03%	2,043,600
Aug 22, 2024	41.77	42.18	41.52	41.89	41.53	0.29%	1,357,234
Aug 21, 2024	42.25	42.39	41.41	41.77	41.41	-0.64%	1,522,200
Aug 20, 2024	42.58	42.77	41.99	42.04	41.68	-1.71%	1,663,586
Aug 19, 2024	42.03	43.01	42.03	42.77	42.40	1.76%	2,061,379
Aug 16, 2024	41.34	42.06	41.34	42.03	41.67	1.01%	1,925,434
Aug 15, 2024	41.84	42.33	41.06	41.61	41.25	1.34%	2,371,733
Aug 14, 2024	41.34	41.49	40.53	41.06	40.71	0.49%	1,535,400
Aug 13, 2024	40.64	41.14	40.14	40.86	40.51	1.36%	1,590,967
Aug 12, 2024	40.77	41.03	40.19	40.31	39.96	-0.59%	1,577,825
Aug 9, 2024	40.57	40.80	40.19	40.55	40.20	0.32%	1,322,743
Aug 8, 2024	40.00	40.60	39.72	40.42	40.07	2.17%	1,602,303
Aug 7, 2024	40.83	41.33	39.55	39.56	39.22	-1.15%	2,292,583
Aug 6, 2024	39.42	40.77	39.07	40.02	39.68	1.27%	3,299,044
Aug 5, 2024	38.42	40.18	37.90	39.52	39.18	-2.83%	3,289,248
Aug 2, 2024	41.54	41.69	40.13	40.67	40.32	-4.42%	4,032,328
Aug 1, 2024	44.89	45.10	42.10	42.55	42.19	-5.47%	3,011,702