Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	47.15	47.18	46.55	46.63	-	-1.31%	539,088
Jun 29, 2026	47.03	47.29	46.51	47.25	47.25	0.17%	3,023,000
Jun 26, 2026	46.46	47.24	45.98	47.17	47.17	1.84%	4,808,928
Jun 25, 2026	46.00	47.14	45.85	46.32	46.32	1.67%	2,630,644
Jun 24, 2026	45.17	46.10	45.17	45.56	45.56	0.73%	1,903,387
Jun 23, 2026	45.07	45.55	44.84	45.23	45.23	-0.75%	2,193,683
Jun 22, 2026	45.27	46.14	45.23	45.57	45.57	0.18%	2,628,565
Jun 18, 2026	46.01	46.46	45.43	45.49	45.49	-0.02%	4,205,574
Jun 17, 2026	45.75	47.19	45.10	45.50	45.50	-0.35%	3,677,464
Jun 16, 2026	45.78	45.97	45.54	45.66	45.66	0.48%	2,953,609
Jun 15, 2026	45.21	46.17	45.18	45.44	45.44	2.41%	3,271,889
Jun 12, 2026	43.89	44.53	43.52	44.37	44.37	2.02%	3,381,580
Jun 11, 2026	42.08	43.66	41.60	43.49	43.49	3.84%	3,432,596
Jun 10, 2026	43.21	43.31	41.85	41.88	41.88	-3.39%	3,945,265
Jun 9, 2026	42.87	43.90	42.85	43.35	43.35	2.29%	5,402,871
Jun 8, 2026	42.36	42.90	41.91	42.38	42.38	-0.91%	3,956,675
Jun 5, 2026	42.40	42.79	42.20	42.77	42.77	0.85%	3,257,458
Jun 4, 2026	41.48	42.83	41.34	42.41	42.41	3.62%	2,574,834
Jun 3, 2026	41.51	41.84	40.93	40.93	40.93	-2.94%	2,965,761
Jun 2, 2026	41.67	42.60	41.58	42.17	42.17	0.29%	2,921,145
Jun 1, 2026	42.52	42.61	42.00	42.05	42.05	-1.78%	2,811,881
May 29, 2026	42.84	43.36	42.65	42.81	42.81	0.02%	4,255,907
May 28, 2026	42.69	43.13	42.08	42.80	42.80	-0.33%	4,804,806
May 27, 2026	43.00	43.42	42.72	42.94	42.94	0.47%	2,850,507
May 26, 2026	42.57	43.24	42.57	42.74	42.74	0.92%	2,996,841
May 22, 2026	42.81	42.94	42.23	42.35	42.35	-0.94%	2,509,657
May 21, 2026	42.39	43.19	41.88	42.75	42.75	0.31%	2,769,291
May 20, 2026	41.20	42.77	40.62	42.62	42.62	4.33%	2,486,874
May 19, 2026	42.11	42.20	40.72	40.85	40.85	-2.99%	3,412,723
May 18, 2026	42.09	42.73	41.94	42.11	42.11	0.29%	1,899,871
May 15, 2026	42.38	42.50	41.57	41.99	41.99	-0.90%	2,628,959
May 14, 2026	42.15	42.74	42.12	42.37	42.37	1.58%	1,997,384
May 13, 2026	42.65	42.65	41.61	41.71	41.71	-2.64%	2,823,502
May 12, 2026	42.80	42.90	42.15	42.84	42.84	0.23%	2,795,849
May 11, 2026	44.25	44.50	42.56	42.74	42.74	-3.39%	3,339,601
May 8, 2026	43.92	44.26	43.41	44.24	44.24	1.03%	4,657,117
May 7, 2026	44.33	44.56	43.31	43.79	43.79	-1.15%	3,291,901
May 6, 2026	44.11	44.79	44.11	44.30	44.30	2.52%	3,565,923
May 5, 2026	43.15	43.80	43.15	43.21	43.21	0.42%	3,090,404
May 4, 2026	43.29	43.88	42.97	43.03	43.03	-0.88%	2,741,657
May 1, 2026	44.16	44.22	43.31	43.41	43.41	-1.54%	2,075,302
Apr 30, 2026	43.73	44.50	43.68	44.39	44.09	1.32%	2,775,211
Apr 29, 2026	44.42	44.69	43.47	43.81	43.51	-1.35%	2,383,166
Apr 28, 2026	44.95	45.21	44.12	44.41	44.11	0.02%	2,038,079
Apr 27, 2026	44.16	44.89	44.16	44.40	44.10	0.50%	2,739,004
Apr 24, 2026	45.01	45.01	43.91	44.18	43.88	-1.87%	2,922,521
Apr 23, 2026	45.52	45.93	44.53	45.02	44.72	-1.53%	3,082,932
Apr 22, 2026	45.95	46.35	45.35	45.72	45.41	0.04%	6,310,657
Apr 21, 2026	46.45	47.02	45.39	45.70	45.39	-1.30%	5,519,926
Apr 20, 2026	45.13	46.80	45.12	46.30	45.99	2.07%	4,623,582