Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	38.81	39.63	38.77	39.63	39.63	2.01%	3,789,634
Oct 2, 2025	38.68	38.99	38.19	38.85	38.85	0.26%	2,958,428
Oct 1, 2025	38.88	39.72	38.69	38.75	38.75	-1.15%	4,041,957
Sep 30, 2025	40.03	40.48	38.33	39.20	39.20	-1.66%	5,802,374
Sep 29, 2025	40.50	40.56	39.50	39.86	39.86	-0.75%	4,214,272
Sep 26, 2025	41.00	41.09	40.15	40.16	40.16	-1.64%	3,245,090
Sep 25, 2025	40.17	41.35	39.65	40.83	40.83	-2.72%	5,659,886
Sep 24, 2025	42.69	42.95	41.84	41.97	41.97	-1.66%	4,120,774
Sep 23, 2025	43.59	44.06	42.52	42.68	42.68	-1.84%	4,737,177
Sep 22, 2025	43.85	44.01	43.12	43.48	43.48	-1.65%	4,897,252
Sep 19, 2025	44.79	44.83	44.09	44.21	44.21	-0.83%	5,339,997
Sep 18, 2025	44.25	44.76	43.93	44.58	44.58	1.43%	3,068,577
Sep 17, 2025	43.33	44.71	43.33	43.95	43.95	1.50%	4,044,357
Sep 16, 2025	43.28	43.43	42.77	43.30	43.30	0.53%	3,793,562
Sep 15, 2025	42.50	43.12	42.39	43.07	43.07	2.01%	3,061,360
Sep 12, 2025	41.94	42.37	41.85	42.22	42.22	0.29%	3,082,379
Sep 11, 2025	41.21	42.12	40.98	42.10	42.10	2.41%	2,439,676
Sep 10, 2025	41.28	41.78	40.83	41.11	41.11	-0.72%	2,246,644
Sep 9, 2025	41.27	41.97	41.23	41.41	41.41	0.17%	2,533,280
Sep 8, 2025	41.42	41.48	40.93	41.34	41.34	-0.05%	2,054,446
Sep 5, 2025	41.88	42.46	41.27	41.36	41.36	-0.51%	3,612,323
Sep 4, 2025	41.09	41.59	40.38	41.57	41.57	1.71%	1,909,494
Sep 3, 2025	40.59	41.08	40.39	40.87	40.87	0.27%	1,966,878
Sep 2, 2025	40.97	40.98	40.09	40.76	40.76	-0.71%	2,049,816
Aug 29, 2025	41.21	41.46	40.80	41.05	41.05	-	2,233,072
Aug 28, 2025	41.25	41.29	40.91	41.05	41.05	-0.02%	2,721,838
Aug 27, 2025	40.57	41.26	40.56	41.06	41.06	0.74%	2,575,726
Aug 26, 2025	40.54	40.99	40.43	40.76	40.76	0.10%	1,934,890
Aug 25, 2025	40.51	40.84	40.26	40.72	40.72	0.34%	3,028,284
Aug 22, 2025	38.70	40.79	38.64	40.58	40.58	5.54%	4,048,277
Aug 21, 2025	38.00	38.50	37.62	38.45	38.45	0.55%	1,738,000
Aug 20, 2025	38.21	38.39	37.80	38.24	38.24	-0.08%	2,047,514
Aug 19, 2025	38.42	38.80	38.17	38.27	38.27	-0.34%	1,775,947
Aug 18, 2025	38.78	38.89	38.28	38.40	38.40	-1.16%	2,435,373
Aug 15, 2025	39.00	39.20	38.48	38.85	38.85	-0.10%	3,697,914
Aug 14, 2025	38.50	38.91	38.14	38.89	38.89	-	2,252,193
Aug 13, 2025	38.50	38.93	38.42	38.89	38.89	1.51%	3,398,486
Aug 12, 2025	37.60	38.39	37.54	38.31	38.31	2.93%	2,340,344
Aug 11, 2025	37.52	37.73	37.22	37.22	37.22	-0.69%	2,021,511
Aug 8, 2025	37.30	37.54	36.79	37.48	37.48	1.43%	1,813,306
Aug 7, 2025	37.62	37.70	36.71	36.95	36.95	-0.73%	2,333,284
Aug 6, 2025	37.36	37.73	37.21	37.22	37.22	-0.05%	2,390,739
Aug 5, 2025	37.58	37.73	36.83	37.24	37.24	-0.53%	1,988,771
Aug 4, 2025	37.23	37.45	36.89	37.44	37.44	1.11%	3,788,706
Aug 1, 2025	37.01	37.16	36.11	37.03	37.03	-2.17%	3,526,216
Jul 31, 2025	38.39	38.46	37.71	37.85	37.55	-1.07%	2,625,276
Jul 30, 2025	38.66	38.78	37.90	38.26	37.95	-0.65%	2,904,099
Jul 29, 2025	39.11	39.18	38.35	38.51	38.20	-0.80%	2,975,969
Jul 28, 2025	38.58	38.85	38.27	38.82	38.51	0.73%	2,743,243
Jul 25, 2025	38.51	38.60	37.83	38.54	38.23	0.42%	2,691,779