Ally Financial Inc.ALLYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $43.59 | $43.91 | $43.08 | $43.87 | 2.81M |
| 1/13/2026 | $44.34 | $44.52 | $43.66 | $43.74 | 2.68M |
| 1/12/2026 | $44.70 | $45.05 | $44.00 | $44.37 | 4.44M |
| 1/9/2026 | $46.13 | $46.48 | $45.35 | $45.72 | 3.08M |
| 1/8/2026 | $46.60 | $46.87 | $45.89 | $45.91 | 3.80M |
| 1/7/2026 | $47.00 | $47.00 | $45.83 | $46.55 | 2.96M |
| 1/6/2026 | $46.84 | $47.27 | $46.08 | $47.06 | 3.36M |
| 1/5/2026 | $45.64 | $47.13 | $45.64 | $46.63 | 2.28M |
| 1/2/2026 | $45.46 | $45.83 | $44.96 | $45.76 | 2.15M |
| 12/31/2025 | $45.67 | $45.75 | $45.24 | $45.29 | 1.37M |
| 12/30/2025 | $45.74 | $45.85 | $45.50 | $45.59 | 2.02M |
| 12/29/2025 | $46.10 | $46.18 | $45.68 | $45.77 | 1.24M |
| 12/26/2025 | $46.29 | $46.44 | $46.01 | $46.26 | 1.01M |
| 12/24/2025 | $46.45 | $46.69 | $46.26 | $46.29 | 736,800 |
| 12/23/2025 | $46.42 | $46.79 | $46.25 | $46.43 | 2.62M |
| 12/22/2025 | $45.91 | $46.59 | $45.89 | $46.41 | 2.30M |
| 12/19/2025 | $45.50 | $45.88 | $45.26 | $45.69 | 3.78M |
| 12/18/2025 | $45.00 | $45.91 | $44.90 | $45.44 | 2.92M |
| 12/17/2025 | $44.97 | $45.23 | $44.45 | $44.64 | 2.61M |
| 12/16/2025 | $45.01 | $45.19 | $44.12 | $44.33 | 2.14M |
| 12/15/2025 | $45.61 | $45.61 | $44.54 | $44.85 | 2.87M |
| 12/12/2025 | $46.01 | $46.24 | $44.86 | $45.19 | 3.17M |
| 12/11/2025 | $44.53 | $45.98 | $44.53 | $45.82 | 4.14M |
| 12/10/2025 | $43.92 | $45.09 | $43.41 | $44.49 | 9.21M |
| 12/9/2025 | $42.57 | $42.96 | $42.29 | $42.34 | 2.24M |
| 12/8/2025 | $42.47 | $43.23 | $41.81 | $42.65 | 4.31M |
| 12/5/2025 | $42.35 | $42.74 | $42.16 | $42.39 | 2.59M |
| 12/4/2025 | $41.73 | $42.70 | $41.59 | $42.42 | 2.58M |
| 12/3/2025 | $41.20 | $41.83 | $41.19 | $41.76 | 2.36M |
| 12/2/2025 | $41.61 | $41.69 | $40.98 | $41.18 | 3.98M |
| 12/1/2025 | $41.07 | $41.77 | $40.98 | $41.44 | 2.46M |
| 11/28/2025 | $41.29 | $41.45 | $41.04 | $41.30 | 824,800 |
| 11/26/2025 | $40.92 | $41.53 | $40.82 | $41.15 | 1.91M |
| 11/25/2025 | $39.87 | $40.93 | $39.70 | $40.74 | 3.80M |
| 11/24/2025 | $38.67 | $39.74 | $38.50 | $39.64 | 3.30M |
| 11/21/2025 | $37.78 | $39.47 | $37.64 | $38.48 | 3.66M |
| 11/20/2025 | $38.90 | $39.50 | $37.51 | $37.57 | 3.03M |
| 11/19/2025 | $37.76 | $38.53 | $37.66 | $38.40 | 2.37M |
| 11/18/2025 | $37.35 | $37.94 | $37.18 | $37.65 | 3.65M |
| 11/17/2025 | $39.09 | $39.09 | $37.49 | $37.71 | 2.51M |
| 11/14/2025 | $38.73 | $39.31 | $38.47 | $39.29 | 2.58M |
| 11/13/2025 | $39.89 | $40.23 | $38.96 | $39.21 | 2.80M |
| 11/12/2025 | $39.53 | $40.38 | $39.53 | $40.29 | 2.58M |
| 11/11/2025 | $39.39 | $39.73 | $38.85 | $39.47 | 1.79M |
| 11/10/2025 | $39.50 | $39.89 | $39.02 | $39.27 | 3.00M |
| 11/7/2025 | $38.38 | $39.29 | $38.06 | $39.27 | 2.77M |
| 11/6/2025 | $40.02 | $40.32 | $38.56 | $38.63 | 4.45M |
| 11/5/2025 | $39.67 | $40.27 | $39.15 | $39.95 | 3.38M |
| 11/4/2025 | $38.91 | $40.25 | $38.60 | $39.62 | 4.08M |
| 11/3/2025 | $38.68 | $39.82 | $38.23 | $39.38 | 2.97M |
| 10/31/2025 | $38.84 | $39.04 | $38.50 | $38.97 | 2.47M |
| 10/30/2025 | $39.89 | $40.12 | $39.09 | $39.20 | 2.99M |
| 10/29/2025 | $40.35 | $40.83 | $39.71 | $39.97 | 3.58M |
| 10/28/2025 | $41.40 | $41.49 | $40.51 | $40.83 | 1.88M |
| 10/27/2025 | $42.25 | $42.41 | $41.28 | $41.29 | 2.52M |
| 10/24/2025 | $41.64 | $42.16 | $41.20 | $41.81 | 2.60M |
| 10/23/2025 | $40.86 | $41.19 | $40.53 | $41.02 | 2.26M |
| 10/22/2025 | $41.15 | $41.15 | $39.97 | $40.60 | 3.95M |
| 10/21/2025 | $40.64 | $41.93 | $40.56 | $40.98 | 3.00M |
| 10/20/2025 | $40.82 | $40.91 | $39.79 | $40.50 | 4.16M |
| 10/17/2025 | $40.00 | $41.26 | $38.70 | $39.82 | 8.98M |