Ally Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	44.03	44.27	43.53	43.72	43.72	-0.77%	2,562,773
Aug 6, 2026	44.68	44.87	44.03	44.06	44.06	-1.52%	1,501,416
Aug 5, 2026	45.04	45.28	44.65	44.74	44.74	-0.56%	1,851,998
Aug 4, 2026	44.06	45.18	44.06	44.99	44.99	2.09%	2,988,861
Aug 3, 2026	43.46	44.56	43.39	44.07	44.07	1.71%	2,169,288
Jul 31, 2026	43.29	43.54	42.73	43.33	43.33	0.35%	1,749,050
Jul 30, 2026	43.34	43.72	42.75	43.48	43.18	1.23%	2,157,743
Jul 29, 2026	43.71	44.46	42.93	42.95	42.65	-2.63%	3,272,743
Jul 28, 2026	43.71	44.40	43.34	44.11	43.81	0.98%	3,561,512
Jul 27, 2026	43.44	43.98	43.31	43.68	43.38	1.77%	3,380,509
Jul 24, 2026	43.90	44.63	42.21	42.92	42.62	-2.39%	5,923,087
Jul 23, 2026	44.00	44.07	43.37	43.97	43.67	-1.57%	2,372,319
Jul 22, 2026	44.30	44.76	43.57	44.67	44.36	0.54%	4,818,926
Jul 21, 2026	44.73	45.71	43.73	44.43	44.12	-2.39%	6,703,846
Jul 20, 2026	45.77	45.90	45.25	45.52	45.21	-0.26%	3,546,529
Jul 17, 2026	46.19	46.78	45.36	45.64	45.33	-2.48%	3,148,573
Jul 16, 2026	46.46	46.81	46.12	46.80	46.48	0.99%	3,023,745
Jul 15, 2026	45.63	46.73	45.59	46.34	46.02	2.18%	3,315,095
Jul 14, 2026	45.17	45.68	45.02	45.35	45.04	0.51%	2,704,453
Jul 13, 2026	45.69	45.90	44.85	45.12	44.81	-1.03%	2,433,482
Jul 10, 2026	45.74	46.01	45.28	45.59	45.28	1.06%	2,008,114
Jul 9, 2026	44.68	45.42	44.49	45.11	44.80	1.42%	1,974,793
Jul 8, 2026	44.95	45.14	43.66	44.48	44.17	-2.03%	3,523,822
Jul 7, 2026	46.58	46.58	45.25	45.40	45.09	-1.80%	2,364,578
Jul 6, 2026	45.41	46.26	45.41	46.23	45.91	2.01%	1,702,164
Jul 2, 2026	46.53	46.67	44.69	45.32	45.01	-1.65%	3,329,792
Jul 1, 2026	46.11	46.55	45.60	46.08	45.76	0.28%	3,015,721
Jun 30, 2026	47.15	47.18	45.91	45.95	45.63	-2.75%	3,409,606
Jun 29, 2026	47.03	47.29	46.51	47.25	46.92	0.17%	3,032,572
Jun 26, 2026	46.46	47.24	45.98	47.17	46.84	1.84%	5,098,124
Jun 25, 2026	46.00	47.14	45.85	46.32	46.00	1.67%	2,630,774
Jun 24, 2026	45.17	46.10	45.17	45.56	45.25	0.73%	1,903,740
Jun 23, 2026	45.07	45.55	44.84	45.23	44.92	-0.75%	2,193,787
Jun 22, 2026	45.27	46.14	45.23	45.57	45.26	0.18%	2,634,065
Jun 18, 2026	46.01	46.46	45.43	45.49	45.18	-0.02%	4,230,341
Jun 17, 2026	45.75	47.19	45.10	45.50	45.19	-0.35%	3,803,970
Jun 16, 2026	45.78	45.97	45.54	45.66	45.34	0.48%	3,005,707
Jun 15, 2026	45.21	46.17	45.18	45.44	45.13	2.41%	3,416,405
Jun 12, 2026	43.89	44.53	43.52	44.37	44.06	2.02%	3,410,572
Jun 11, 2026	42.08	43.66	41.60	43.49	43.19	3.84%	3,688,860
Jun 10, 2026	43.21	43.31	41.85	41.88	41.59	-3.39%	3,993,471
Jun 9, 2026	42.87	43.90	42.85	43.35	43.05	2.29%	5,509,727
Jun 8, 2026	42.36	42.90	41.91	42.38	42.09	-0.91%	3,996,992
Jun 5, 2026	42.40	42.79	42.20	42.77	42.47	0.85%	3,275,952
Jun 4, 2026	41.48	42.83	41.34	42.41	42.12	3.62%	2,722,579
Jun 3, 2026	41.51	41.84	40.93	40.93	40.65	-2.94%	2,989,623
Jun 2, 2026	41.67	42.60	41.58	42.17	41.88	0.29%	2,977,111
Jun 1, 2026	42.52	42.61	42.00	42.05	41.76	-1.78%	2,827,666
May 29, 2026	42.84	43.36	42.65	42.81	42.51	0.02%	5,014,452
May 28, 2026	42.69	43.13	42.08	42.80	42.50	-0.33%	4,822,398