Ally Financial Inc. Common Stock (ALLY)

Last Price38.68

Change+0.86 (2.26%)

NYSE · Last Trade: Nov 2nd, 3:41 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ally Financial Inc. Common Stock (ALLY)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	39.30	39.30	37.83	38.17	5,870,499	37.82
10/29/2026	39.30	39.84	39.30	39.64	4,663,449	39.28
10/28/2026	38.85	39.14	38.53	38.80	4,711,856	38.44
10/27/2026	39.19	39.21	38.71	38.72	2,989,027	38.37
10/26/2026	39.22	39.58	38.69	38.81	4,290,991	38.45
10/23/2026	38.80	39.14	38.48	39.06	3,807,738	38.70
10/22/2026	38.33	39.33	38.33	39.31	4,579,871	38.95
10/21/2026	37.80	38.87	37.60	38.69	5,057,697	38.34
10/20/2026	37.62	38.43	36.56	37.97	7,285,355	37.62
10/19/2026	37.81	37.85	37.28	37.59	6,402,569	37.25
10/16/2026	38.08	38.37	37.60	37.68	3,176,326	37.33
10/15/2026	36.95	37.91	36.60	37.73	3,974,395	37.38
10/14/2026	36.99	37.26	36.16	36.74	4,846,753	36.40
10/13/2026	38.22	38.23	37.43	37.60	3,875,777	37.26
10/12/2026	37.24	38.09	37.24	37.91	4,609,587	37.56
10/09/2026	37.74	37.81	37.37	37.59	3,063,063	37.25
10/08/2026	37.01	37.83	37.01	37.83	4,381,523	37.48
10/07/2026	37.09	37.47	36.94	37.37	4,046,926	37.03
10/06/2026	38.08	38.22	37.51	37.62	4,122,359	37.27
10/05/2026	37.76	38.07	37.63	37.63	4,712,295	37.28
10/02/2026	38.02	38.37	37.70	37.91	3,719,551	37.56
10/01/2026	37.25	37.65	36.65	37.65	5,166,476	37.30
9/30/2026	37.35	37.65	37.05	37.62	4,861,421	37.27
9/29/2026	38.20	38.38	37.50	37.81	3,586,952	37.46
9/28/2026	38.75	38.75	38.06	38.19	3,387,700	37.84
9/25/2026	38.75	38.98	38.19	38.79	2,917,136	38.43
9/24/2026	38.68	38.88	38.19	38.74	3,911,456	38.38
9/23/2026	38.87	39.02	38.46	38.58	3,885,391	38.23
9/22/2026	40.31	40.46	39.06	39.07	3,665,112	38.71
9/21/2026	40.39	40.40	39.87	39.89	2,537,627	39.52
9/18/2026	40.47	40.49	39.85	40.00	5,425,339	39.63
9/17/2026	40.90	40.97	40.53	40.60	3,604,755	40.23
9/16/2026	41.46	41.62	39.98	40.31	5,682,945	39.94
9/15/2026	41.59	41.81	39.84	41.58	6,263,852	41.20
9/14/2026	41.82	42.38	41.70	41.94	2,615,128	41.56
9/11/2026	42.72	42.73	41.38	42.07	3,565,383	41.68
9/10/2026	41.79	42.18	41.36	42.17	3,787,762	41.78
9/09/2026	42.10	42.35	41.63	41.83	3,452,598	41.45
9/08/2026	43.15	43.30	42.26	42.28	2,126,859	41.89
9/04/2026	43.08	43.92	43.08	43.73	1,561,225	43.33
9/03/2026	43.16	43.63	42.99	43.59	2,710,898	43.19
9/02/2026	42.25	43.61	42.25	42.66	3,145,999	42.27
9/01/2026	41.83	42.42	41.73	41.85	3,182,746	41.47
8/31/2026	41.97	42.27	41.46	42.21	3,430,719	41.82
8/28/2026	42.76	42.98	42.05	42.18	2,235,274	41.79
8/27/2026	42.38	43.08	42.09	42.74	3,736,999	42.35
8/26/2026	42.81	42.91	42.47	42.54	2,333,390	42.15
8/25/2026	42.64	42.70	42.24	42.60	5,373,196	42.21
8/24/2026	43.00	43.33	42.42	42.45	2,530,470	42.06
8/21/2026	42.62	43.13	42.58	42.93	2,504,180	42.54
8/20/2026	42.84	43.10	41.98	42.29	3,006,630	41.90
8/19/2026	43.94	43.94	43.10	43.11	2,733,451	42.71
8/18/2026	43.57	43.97	43.51	43.63	1,958,778	43.23
8/17/2026	44.54	44.68	43.59	43.61	2,989,641	43.21
8/14/2026	44.55	45.15	44.37	44.91	2,210,601	44.50
8/13/2026	44.57	44.83	44.16	44.60	2,190,332	44.19
8/12/2026	44.03	44.38	43.61	44.25	3,350,800	43.84
8/11/2026	43.79	44.42	43.79	43.95	2,018,637	43.55
8/10/2026	43.43	44.23	43.22	43.79	4,260,901	43.39
8/07/2026	44.03	44.27	43.52	43.72	3,204,718	43.32
8/06/2026	44.68	44.87	44.02	44.06	2,259,097	43.66
8/05/2026	45.04	45.28	44.65	44.74	2,157,500	44.33
8/04/2026	44.06	45.17	44.06	44.99	3,291,905	44.58
8/03/2026	43.46	44.56	43.38	44.07	2,353,254	43.67