Ally Financial Inc ALLY
NYSE · United States · Finance
$37.62-0.19 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.62 | -0.50% | $37.35 | $37.65 | $37.06 | 4.86M |
| 2026-09-29 | $37.81 | -1.00% | $38.20 | $38.38 | $37.50 | 3.59M |
| 2026-09-28 | $38.19 | -1.55% | $38.75 | $38.75 | $38.06 | 3.38M |
| 2026-09-25 | $38.79 | +0.13% | $38.75 | $38.98 | $38.19 | 2.92M |
| 2026-09-24 | $38.74 | +0.41% | $38.68 | $38.88 | $38.19 | 3.91M |
| 2026-09-23 | $38.58 | -1.25% | $38.87 | $39.02 | $38.46 | 3.89M |
| 2026-09-22 | $39.07 | -2.06% | $40.31 | $40.46 | $39.06 | 3.67M |
| 2026-09-21 | $39.89 | -0.28% | $40.39 | $40.40 | $39.87 | 2.54M |
| 2026-09-18 | $40.00 | -1.48% | $40.47 | $40.49 | $39.85 | 5.42M |
| 2026-09-17 | $40.60 | +0.72% | $40.90 | $40.97 | $40.53 | 3.48M |
| 2026-09-16 | $40.31 | -3.05% | $41.46 | $41.62 | $39.99 | 5.68M |
| 2026-09-15 | $41.58 | -0.86% | $41.59 | $41.81 | $39.84 | 6.26M |
| 2026-09-14 | $41.94 | -0.31% | $41.82 | $42.38 | $41.71 | 2.61M |
| 2026-09-11 | $42.07 | -0.24% | $42.72 | $42.73 | $41.38 | 3.54M |
| 2026-09-10 | $42.17 | +0.81% | $41.79 | $42.18 | $41.36 | 3.79M |
| 2026-09-09 | $41.83 | -1.06% | $42.10 | $42.35 | $41.63 | 3.45M |
| 2026-09-08 | $42.28 | -3.32% | $43.15 | $43.30 | $42.26 | 2.13M |
| 2026-09-04 | $43.73 | +0.32% | $43.08 | $43.92 | $43.08 | 1.56M |
| 2026-09-03 | $43.59 | +2.18% | $43.16 | $43.63 | $42.99 | 2.71M |
| 2026-09-02 | $42.66 | +1.94% | $42.25 | $43.61 | $42.25 | 3.15M |
| 2026-09-01 | $41.85 | -0.85% | $41.83 | $42.42 | $41.73 | 3.18M |
| 2026-08-31 | $42.21 | +0.07% | $41.97 | $42.26 | $41.46 | 3.43M |
| 2026-08-28 | $42.18 | -1.31% | $42.76 | $42.97 | $42.05 | 2.24M |
| 2026-08-27 | $42.74 | +0.47% | $42.38 | $43.08 | $42.09 | 3.74M |
| 2026-08-26 | $42.54 | -0.14% | $42.81 | $42.90 | $42.47 | 2.33M |
| 2026-08-25 | $42.60 | +0.35% | $42.64 | $42.70 | $42.24 | 5.37M |
| 2026-08-24 | $42.45 | -1.12% | $43.00 | $43.33 | $42.42 | 2.53M |
| 2026-08-21 | $42.93 | +1.51% | $42.62 | $43.13 | $42.58 | 2.50M |
| 2026-08-20 | $42.29 | -1.90% | $42.84 | $43.10 | $41.98 | 3.01M |
| 2026-08-19 | $43.11 | -1.19% | $43.94 | $43.94 | $43.10 | 2.73M |
| 2026-08-18 | $43.63 | +0.05% | $43.57 | $43.97 | $43.51 | 1.96M |
| 2026-08-17 | $43.61 | -2.89% | $44.54 | $44.68 | $43.59 | 2.99M |
| 2026-08-14 | $44.91 | +0.70% | $44.55 | $45.15 | $44.37 | 2.21M |
| 2026-08-13 | $44.60 | +0.79% | $44.57 | $44.83 | $44.16 | 2.19M |
| 2026-08-12 | $44.25 | +0.68% | $44.03 | $44.38 | $43.61 | 2.93M |
| 2026-08-11 | $43.95 | +0.37% | $43.79 | $44.42 | $43.79 | 2.02M |
| 2026-08-10 | $43.79 | +0.16% | $43.43 | $44.23 | $43.22 | 4.26M |
| 2026-08-07 | $43.72 | -0.77% | $44.03 | $44.26 | $43.53 | 3.20M |
| 2026-08-06 | $44.06 | -1.52% | $44.68 | $44.87 | $44.03 | 2.26M |
| 2026-08-05 | $44.74 | -0.56% | $45.04 | $45.28 | $44.65 | 2.16M |
| 2026-08-04 | $44.99 | +2.09% | $44.06 | $45.17 | $44.06 | 3.29M |
| 2026-08-03 | $44.07 | +1.71% | $43.46 | $44.56 | $43.38 | 2.35M |
| 2026-07-31 | $43.33 | -0.34% | $43.29 | $43.54 | $42.73 | 1.81M |
| 2026-07-30 | $43.48 | +1.23% | $43.34 | $43.72 | $42.75 | 2.16M |
| 2026-07-29 | $42.95 | -2.63% | $43.71 | $44.46 | $42.93 | 3.27M |
| 2026-07-28 | $44.11 | +0.98% | $43.71 | $44.40 | $43.34 | 3.56M |
| 2026-07-27 | $43.68 | +1.77% | $43.44 | $43.98 | $43.31 | 3.38M |
| 2026-07-24 | $42.92 | -2.39% | $43.90 | $44.63 | $42.21 | 5.92M |
| 2026-07-23 | $43.97 | -1.57% | $44.00 | $44.07 | $43.37 | 2.37M |
| 2026-07-22 | $44.67 | +0.54% | $44.30 | $44.76 | $43.57 | 4.82M |
| 2026-07-21 | $44.43 | -2.39% | $44.73 | $45.71 | $43.73 | 6.70M |
| 2026-07-20 | $45.52 | -0.26% | $45.77 | $45.90 | $45.24 | 3.55M |
| 2026-07-17 | $45.64 | -2.48% | $46.19 | $46.78 | $45.35 | 3.15M |
| 2026-07-16 | $46.80 | +0.99% | $46.46 | $46.81 | $46.12 | 3.02M |
| 2026-07-15 | $46.34 | +2.18% | $45.63 | $46.72 | $45.59 | 3.32M |
| 2026-07-14 | $45.35 | +0.51% | $45.17 | $45.68 | $45.01 | 2.70M |
| 2026-07-13 | $45.12 | -1.03% | $45.69 | $45.90 | $44.85 | 2.43M |
| 2026-07-10 | $45.59 | +1.06% | $45.74 | $46.01 | $45.28 | 2.01M |
| 2026-07-09 | $45.11 | +1.42% | $44.68 | $45.42 | $44.49 | 1.97M |
| 2026-07-08 | $44.48 | -2.03% | $44.95 | $45.14 | $43.66 | 3.52M |
| 2026-07-07 | $45.40 | -1.80% | $46.58 | $46.58 | $45.25 | 2.36M |
| 2026-07-06 | $46.23 | +2.01% | $45.41 | $46.26 | $45.41 | 1.70M |
| 2026-07-02 | $45.32 | -1.65% | $46.53 | $46.67 | $44.69 | 3.33M |
| 2026-07-01 | $46.08 | +0.28% | $46.11 | $46.55 | $45.60 | 3.02M |
| 2026-06-30 | $45.95 | -2.75% | $47.15 | $47.18 | $45.91 | 3.41M |
| 2026-06-29 | $47.25 | +0.17% | $47.03 | $47.29 | $46.51 | 3.03M |
| 2026-06-26 | $47.17 | +1.84% | $46.46 | $47.24 | $45.97 | 5.10M |
| 2026-06-25 | $46.32 | +1.67% | $46.00 | $47.14 | $45.85 | 2.63M |
| 2026-06-24 | $45.56 | +0.73% | $45.17 | $46.10 | $45.17 | 1.90M |
| 2026-06-23 | $45.23 | -0.75% | $45.07 | $45.55 | $44.84 | 2.19M |
| 2026-06-22 | $45.57 | +0.18% | $45.27 | $46.14 | $45.23 | 2.63M |
| 2026-06-18 | $45.49 | -0.02% | $46.01 | $46.46 | $45.43 | 4.23M |
| 2026-06-17 | $45.50 | -0.35% | $45.75 | $47.19 | $45.10 | 3.80M |
| 2026-06-16 | $45.66 | +0.48% | $45.78 | $45.97 | $45.54 | 3.01M |
| 2026-06-15 | $45.44 | +2.41% | $45.21 | $46.17 | $45.17 | 3.42M |
| 2026-06-12 | $44.37 | +2.02% | $43.89 | $44.53 | $43.51 | 3.41M |
| 2026-06-11 | $43.49 | +3.84% | $42.08 | $43.66 | $41.60 | 3.69M |
| 2026-06-10 | $41.88 | -3.39% | $43.21 | $43.31 | $41.85 | 3.99M |
| 2026-06-09 | $43.35 | +2.29% | $42.87 | $43.90 | $42.85 | 5.51M |
| 2026-06-08 | $42.38 | -0.91% | $42.36 | $42.90 | $41.91 | 4.00M |
| 2026-06-05 | $42.77 | +0.85% | $42.40 | $42.78 | $42.20 | 3.28M |
| 2026-06-04 | $42.41 | +3.62% | $41.48 | $42.83 | $41.34 | 2.72M |
| 2026-06-03 | $40.93 | -2.94% | $41.51 | $41.84 | $40.93 | 2.99M |
| 2026-06-02 | $42.17 | +0.29% | $41.67 | $42.60 | $41.58 | 2.98M |
| 2026-06-01 | $42.05 | -1.78% | $42.52 | $42.61 | $41.99 | 2.83M |
| 2026-05-29 | $42.81 | +0.02% | $42.84 | $43.36 | $42.65 | 5.01M |
| 2026-05-28 | $42.80 | -0.33% | $42.69 | $43.13 | $42.08 | 4.82M |
| 2026-05-27 | $42.94 | +0.47% | $43.00 | $43.42 | $42.72 | 2.95M |
| 2026-05-26 | $42.74 | +0.92% | $42.57 | $43.24 | $42.57 | 3.12M |
| 2026-05-22 | $42.35 | -0.94% | $42.81 | $42.94 | $42.23 | 2.57M |