Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.10	35.53	34.62	35.00	35.00	-0.79%	23,189,173
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
May 2, 2025	32.79	33.40	32.52	33.21	33.21	2.85%	2,263,560
May 1, 2025	32.46	32.81	32.07	32.29	32.29	-1.13%	2,513,226
Apr 30, 2025	32.04	32.71	31.46	32.66	32.36	-0.73%	4,300,917
Apr 29, 2025	32.98	33.19	32.41	32.90	32.60	-0.93%	3,685,343
Apr 28, 2025	32.96	33.60	32.93	33.21	32.90	0.88%	2,917,815
Apr 25, 2025	32.90	33.30	32.86	32.92	32.62	-0.81%	4,238,121
Apr 24, 2025	32.46	33.34	32.15	33.19	32.88	3.52%	4,726,904
Apr 23, 2025	32.73	33.76	31.89	32.06	31.77	2.07%	6,501,805
Apr 22, 2025	30.49	31.63	30.38	31.41	31.12	4.39%	4,123,687
Apr 21, 2025	31.20	31.63	29.91	30.09	29.81	-4.87%	5,039,867
Apr 17, 2025	32.57	32.86	31.05	31.63	31.34	-1.71%	8,043,933
Apr 16, 2025	32.04	32.82	31.77	32.18	31.88	-0.46%	5,114,067
Apr 15, 2025	32.30	32.83	32.16	32.33	32.03	0.37%	3,098,627
Apr 14, 2025	32.72	32.72	31.74	32.21	31.91	1.29%	2,636,850
Apr 11, 2025	31.79	31.94	30.26	31.80	31.51	-0.59%	6,339,230
Apr 10, 2025	32.90	33.00	30.98	31.99	31.70	-5.16%	4,090,360
Apr 9, 2025	29.95	34.20	29.52	33.73	33.42	10.34%	7,774,811
Apr 8, 2025	32.81	33.29	30.12	30.57	30.29	-2.46%	6,393,611
Apr 7, 2025	30.30	33.17	30.20	31.34	31.05	-2.43%	9,190,304
Apr 4, 2025	31.37	32.51	30.06	32.12	31.82	-2.67%	9,357,495
Apr 3, 2025	35.20	35.22	32.88	33.00	32.70	-10.86%	7,592,287
Apr 2, 2025	36.11	37.29	36.02	37.02	36.68	0.90%	2,749,386
Apr 1, 2025	36.60	37.25	36.07	36.69	36.35	0.60%	3,943,779
Mar 31, 2025	36.73	37.15	36.07	36.47	36.13	-2.62%	5,317,713
Mar 28, 2025	37.11	38.18	36.81	37.45	37.11	0.35%	6,160,371
Mar 27, 2025	36.49	37.56	36.21	37.32	36.98	1.47%	4,132,829
Mar 26, 2025	37.55	37.64	36.34	36.78	36.44	-1.76%	4,057,561
Mar 25, 2025	37.35	37.94	37.13	37.44	37.10	-1.16%	5,049,850
Mar 24, 2025	37.45	38.04	36.98	37.88	37.53	3.95%	4,030,022
Mar 21, 2025	35.91	36.75	35.55	36.44	36.11	0.89%	13,527,665
Mar 20, 2025	35.02	36.50	35.02	36.12	35.79	1.86%	5,225,494