Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	39.23	39.46	38.71	39.37	-	0.85%	1,366,645
Jul 15, 2025	40.63	40.79	39.02	39.04	39.04	-3.96%	2,982,413
Jul 14, 2025	40.55	40.88	40.34	40.65	40.65	0.52%	2,853,828
Jul 11, 2025	40.22	40.59	39.94	40.44	40.44	-0.20%	2,608,362
Jul 10, 2025	40.58	40.76	40.29	40.52	40.52	0.37%	3,781,400
Jul 9, 2025	40.78	40.88	40.22	40.37	40.37	0.05%	2,594,145
Jul 8, 2025	40.77	41.10	40.32	40.35	40.35	-0.15%	2,917,194
Jul 7, 2025	40.80	41.28	40.04	40.41	40.41	-1.94%	2,752,251
Jul 3, 2025	41.00	41.27	40.98	41.21	41.21	0.76%	1,977,599
Jul 2, 2025	40.40	40.91	40.06	40.90	40.90	1.72%	2,679,173
Jul 1, 2025	38.91	40.36	38.67	40.21	40.21	3.23%	4,166,707
Jun 30, 2025	39.06	39.35	38.74	38.95	38.95	0.10%	2,839,239
Jun 27, 2025	38.87	39.32	38.61	38.91	38.91	0.34%	4,134,151
Jun 26, 2025	38.38	39.04	38.12	38.78	38.78	1.65%	3,436,207
Jun 25, 2025	37.94	38.18	37.67	38.15	38.15	0.53%	2,152,954
Jun 24, 2025	37.47	37.99	37.15	37.95	37.95	2.54%	4,277,938
Jun 23, 2025	36.65	37.05	36.10	37.01	37.01	0.19%	2,135,742
Jun 20, 2025	37.14	37.29	36.88	36.94	36.94	0.27%	3,170,118
Jun 18, 2025	36.15	37.16	36.00	36.84	36.84	1.97%	2,865,144
Jun 17, 2025	36.33	36.58	35.94	36.13	36.13	-1.34%	3,503,437
Jun 16, 2025	36.38	36.70	36.12	36.62	36.62	1.67%	2,318,274
Jun 13, 2025	36.25	36.74	35.90	36.02	36.02	-2.09%	2,836,450
Jun 12, 2025	37.04	37.09	36.52	36.79	36.79	-1.63%	3,993,205
Jun 11, 2025	37.01	38.05	36.95	37.40	37.40	1.66%	5,846,640
Jun 10, 2025	36.67	36.89	36.28	36.79	36.79	0.52%	3,135,828
Jun 9, 2025	36.80	36.98	36.30	36.60	36.60	0.83%	3,267,292
Jun 6, 2025	35.80	36.33	35.71	36.30	36.30	3.12%	3,036,443
Jun 5, 2025	35.32	35.52	34.74	35.20	35.20	-0.40%	2,834,998
Jun 4, 2025	35.69	35.91	35.24	35.34	35.34	-0.93%	6,260,587
Jun 3, 2025	35.24	35.79	34.71	35.67	35.67	1.22%	5,536,455
Jun 2, 2025	34.90	35.26	34.30	35.24	35.24	0.69%	4,122,989
May 30, 2025	35.10	35.53	34.62	35.00	35.00	-0.79%	23,890,057
May 29, 2025	35.28	35.43	34.87	35.28	35.28	1.09%	4,042,791
May 28, 2025	34.76	35.06	34.40	34.90	34.90	0.35%	3,653,362
May 27, 2025	34.00	34.79	33.81	34.78	34.78	3.57%	3,572,919
May 23, 2025	32.97	33.77	32.50	33.58	33.58	-1.03%	2,828,362
May 22, 2025	33.87	34.13	33.61	33.93	33.93	-	3,219,008
May 21, 2025	35.28	35.38	33.90	33.93	33.93	-4.85%	3,758,921
May 20, 2025	35.90	36.03	35.58	35.66	35.66	-1.19%	2,303,667
May 19, 2025	35.53	36.24	35.41	36.09	36.09	0.17%	1,692,623
May 16, 2025	35.90	36.24	35.37	36.03	36.03	0.78%	2,399,486
May 15, 2025	35.53	35.78	35.23	35.75	35.75	-0.08%	2,431,426
May 14, 2025	36.50	36.64	35.75	35.78	35.78	-2.37%	3,216,273
May 13, 2025	36.65	36.89	36.17	36.65	36.65	0.69%	2,462,684
May 12, 2025	36.60	37.19	35.92	36.40	36.40	5.17%	4,355,210
May 9, 2025	33.66	34.68	33.57	34.61	34.61	3.31%	4,654,753
May 8, 2025	32.95	33.76	32.73	33.50	33.50	3.05%	2,519,398
May 7, 2025	32.71	33.05	32.28	32.51	32.51	-0.09%	2,169,973
May 6, 2025	32.51	32.88	32.36	32.54	32.54	-1.45%	3,076,115
May 5, 2025	32.84	33.60	32.51	33.02	33.02	-0.57%	2,682,000