ALLY | Ally Financial | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Ally Financial (ALLY)

NYSE

$37.91+$0.26 (+0.68%)

Price as of Oct 02, 2026 4:00 PM EDT

$11.5B
Market Cap
-0.29%
1-Year Change
Credit Services
Industry

1 Month
-10.04%

Low Price$37.62

High Price$43.73
3 Months
-17.73%

Low Price$37.62

High Price$46.48
1 Year
-0.29%

Low Price$35.47

High Price$46.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.25	37.65	36.65	37.65	+0.08%	5,166,480
09/30/2026	37.36	37.65	37.06	37.62	-0.50%	4,861,427
09/29/2026	38.20	38.39	37.50	37.81	-1.00%	3,586,964
09/28/2026	38.75	38.75	38.06	38.19	-1.55%	3,387,732
09/25/2026	38.75	38.98	38.19	38.79	+0.13%	2,917,135
09/24/2026	38.68	38.88	38.19	38.74	+0.41%	3,911,565
09/23/2026	38.87	39.02	38.46	38.58	-1.25%	3,885,394
09/22/2026	40.31	40.46	39.06	39.07	-2.06%	3,665,312
09/21/2026	40.39	40.40	39.87	39.89	-0.27%	2,537,629
09/18/2026	40.47	40.49	39.85	40.00	-1.48%	5,425,347
09/17/2026	40.90	40.97	40.53	40.60	+0.72%	3,605,022
09/16/2026	41.46	41.62	39.99	40.31	-3.05%	5,682,956
09/15/2026	41.59	41.82	39.84	41.58	-0.86%	6,263,853
09/14/2026	41.82	42.39	41.71	41.94	-0.31%	2,615,128
09/11/2026	42.72	42.73	41.38	42.07	-0.24%	3,565,382
09/10/2026	41.79	42.18	41.36	42.17	+0.81%	3,787,763
09/09/2026	42.10	42.36	41.64	41.83	-1.06%	3,452,598
09/08/2026	43.15	43.30	42.26	42.28	-3.32%	2,126,672
09/04/2026	43.08	43.93	43.08	43.73	+0.32%	1,561,210
09/03/2026	43.16	43.63	43.00	43.59	+2.18%	2,710,813
09/02/2026	42.25	43.61	42.25	42.66	+1.94%	3,146,103
09/01/2026	41.83	42.42	41.73	41.85	-0.85%	3,182,866
08/31/2026	41.97	42.27	41.46	42.21	+0.07%	3,430,743
08/28/2026	42.76	42.98	42.05	42.18	-1.31%	2,235,211
08/27/2026	42.38	43.08	42.09	42.74	+0.47%	3,736,918
08/26/2026	42.81	42.91	42.47	42.54	-0.14%	2,333,392
08/25/2026	42.64	42.70	42.24	42.60	+0.35%	5,373,158
08/24/2026	43.00	43.33	42.43	42.45	-1.12%	2,530,448
08/21/2026	42.62	43.13	42.58	42.93	+1.51%	2,503,941
08/20/2026	42.84	43.10	41.98	42.29	-1.90%	3,006,605
08/19/2026	43.94	43.94	43.10	43.11	-1.19%	2,733,335
08/18/2026	43.57	43.97	43.51	43.63	+0.05%	1,958,807
08/17/2026	44.54	44.68	43.59	43.61	-2.89%	2,989,642
08/14/2026	44.55	45.15	44.37	44.91	+0.70%	2,210,601
08/13/2026	44.57	44.83	44.16	44.60	+0.79%	2,190,333
08/12/2026	44.03	44.38	43.61	44.25	+0.68%	3,350,790
08/11/2026	43.79	44.43	43.79	43.95	+0.37%	2,018,637
08/10/2026	43.43	44.23	43.22	43.79	+0.16%	4,260,903
08/07/2026	44.03	44.27	43.53	43.72	-0.77%	3,204,718
08/06/2026	44.68	44.87	44.03	44.06	-1.52%	2,259,097
08/05/2026	45.04	45.28	44.65	44.74	-0.56%	2,152,991
08/04/2026	44.06	45.18	44.06	44.99	+2.09%	3,291,905
08/03/2026	43.46	44.56	43.39	44.07	+1.71%	2,353,260
07/31/2026	43.29	43.54	42.73	43.33	+0.35%	1,809,383
07/31/2026	$0.30 Dividend
07/30/2026	43.04	43.42	42.46	43.18	+1.23%	2,157,758
07/29/2026	43.41	44.15	42.63	42.65	-2.63%	3,272,907
07/28/2026	43.41	44.09	43.04	43.81	+0.98%	3,558,511
07/27/2026	43.14	43.68	43.01	43.38	+1.77%	3,380,460
07/24/2026	43.60	44.32	41.92	42.62	-2.39%	5,923,088
07/23/2026	43.70	43.77	43.07	43.67	-1.57%	2,372,320
07/22/2026	43.99	44.45	43.27	44.36	+0.54%	4,818,927
07/21/2026	44.42	45.39	43.43	44.12	-2.39%	6,703,847
07/21/2026	$1.21 Earnings
07/20/2026	45.45	45.58	44.93	45.21	-0.26%	3,546,529
07/17/2026	45.87	46.46	45.04	45.33	-2.48%	3,148,574
07/16/2026	46.14	46.49	45.80	46.48	+0.99%	3,023,745
07/15/2026	45.32	46.40	45.28	46.02	+2.18%	3,315,096
07/14/2026	44.86	45.36	44.70	45.04	+0.51%	2,704,454
07/13/2026	45.37	45.58	44.54	44.81	-1.03%	2,433,482
07/10/2026	45.42	45.69	44.97	45.28	+1.06%	2,008,115
07/09/2026	44.37	45.11	44.18	44.80	+1.42%	1,974,794
07/08/2026	44.64	44.83	43.36	44.17	-2.03%	3,523,823
07/07/2026	46.26	46.26	44.94	45.09	-1.80%	2,364,579
07/06/2026	45.10	45.94	45.10	45.91	+2.01%	1,702,164
07/02/2026	46.21	46.35	44.38	45.01	-1.65%	3,329,793
07/01/2026	45.79	46.23	45.29	45.76	+0.28%	3,015,721
06/30/2026	46.82	46.85	45.59	45.63	-2.75%	3,409,607
06/29/2026	46.71	46.96	46.19	46.92	+0.17%	3,032,573
06/26/2026	46.14	46.91	45.66	46.84	+1.84%	5,098,126
06/25/2026	45.68	46.81	45.53	46.00	+1.67%	2,630,774
06/24/2026	44.86	45.78	44.86	45.25	+0.73%	1,903,741
06/23/2026	44.76	45.24	44.53	44.92	-0.75%	2,193,787
06/22/2026	44.96	45.82	44.92	45.26	+0.18%	2,634,065
06/18/2026	45.69	46.14	45.12	45.18	-0.02%	4,230,342
06/17/2026	45.43	46.86	44.79	45.19	-0.35%	3,803,970
06/16/2026	45.46	45.65	45.23	45.34	+0.48%	3,005,707
06/15/2026	44.90	45.85	44.86	45.13	+2.41%	3,416,381
06/12/2026	43.59	44.22	43.21	44.06	+2.02%	3,410,555
06/11/2026	41.79	43.36	41.31	43.19	+3.84%	3,688,861
06/10/2026	42.91	43.01	41.56	41.59	-3.39%	3,993,472
06/09/2026	42.57	43.60	42.55	43.05	+2.29%	5,509,727
06/08/2026	42.07	42.60	41.62	42.09	-0.91%	3,996,992
06/05/2026	42.11	42.49	41.91	42.47	+0.85%	3,275,629
06/04/2026	41.19	42.53	41.06	42.12	+3.62%	2,722,579
06/03/2026	41.22	41.55	40.65	40.65	-2.94%	2,975,938
06/02/2026	41.38	42.31	41.29	41.88	+0.29%	2,976,966
06/01/2026	42.23	42.32	41.71	41.76	-1.78%	2,827,666
05/29/2026	42.54	43.06	42.35	42.51	+0.02%	5,014,452
05/28/2026	42.40	42.83	41.79	42.50	-0.33%	4,822,399
05/27/2026	42.70	43.12	42.42	42.64	+0.47%	2,952,013
05/26/2026	42.28	42.94	42.28	42.45	+0.92%	3,124,318
05/22/2026	42.51	42.64	41.94	42.06	-0.94%	2,566,572
05/21/2026	42.10	42.89	41.59	42.46	+0.31%	2,778,884
05/20/2026	40.92	42.47	40.34	42.33	+4.33%	2,517,728
05/19/2026	41.82	41.91	40.44	40.57	-2.99%	3,505,341
05/18/2026	41.80	42.43	41.65	41.82	+0.29%	1,943,924
05/15/2026	42.09	42.21	41.28	41.70	-0.90%	2,628,960
05/14/2026	41.86	42.45	41.83	42.08	+1.58%	1,997,385
05/13/2026	42.36	42.36	41.32	41.42	-2.64%	2,823,503