Ally Financial Inc.(ALLY)
$41.80▲0.09 (0.22%)
Ally Financial Inc.(ALLY)
NYSE
$41.80▲0.09 (0.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/9/2026 | $41.56 | $41.98 | $41.21 | $41.80 | 3.03M |
| 4/8/2026 | $41.82 | $42.36 | $41.42 | $41.71 | 4.09M |
| 4/7/2026 | $40.12 | $40.42 | $39.64 | $40.29 | 2.79M |
| 4/6/2026 | $39.88 | $40.41 | $39.80 | $40.32 | 2.74M |
| 4/2/2026 | $39.09 | $40.38 | $38.62 | $39.84 | 2.31M |
| 4/1/2026 | $39.75 | $39.99 | $39.27 | $39.77 | 2.83M |
| 3/31/2026 | $38.66 | $39.51 | $38.26 | $39.23 | 3.82M |
| 3/30/2026 | $38.01 | $38.63 | $37.65 | $37.91 | 3.63M |
| 3/27/2026 | $38.78 | $38.82 | $37.69 | $37.79 | 2.86M |
| 3/26/2026 | $38.99 | $39.56 | $38.85 | $39.14 | 2.54M |
| 3/25/2026 | $39.96 | $40.24 | $38.92 | $39.23 | 2.76M |
| 3/24/2026 | $38.64 | $39.87 | $38.64 | $39.52 | 3.32M |
| 3/23/2026 | $39.00 | $39.85 | $38.83 | $39.22 | 3.78M |
| 3/20/2026 | $38.00 | $38.86 | $37.83 | $38.43 | 5.27M |
| 3/19/2026 | $37.13 | $38.25 | $36.97 | $38.09 | 4.48M |
| 3/18/2026 | $37.13 | $38.03 | $37.13 | $37.59 | 5.25M |
| 3/17/2026 | $36.56 | $37.57 | $36.55 | $37.36 | 4.89M |
| 3/16/2026 | $36.47 | $37.00 | $35.95 | $35.96 | 3.80M |
| 3/13/2026 | $37.10 | $37.34 | $36.08 | $36.14 | 3.74M |
| 3/12/2026 | $36.01 | $36.88 | $35.92 | $36.84 | 4.31M |
| 3/11/2026 | $37.30 | $37.54 | $36.48 | $36.85 | 4.05M |
| 3/10/2026 | $38.73 | $38.93 | $37.38 | $37.38 | 4.55M |
| 3/9/2026 | $37.29 | $38.58 | $36.56 | $38.44 | 5.40M |
| 3/6/2026 | $38.84 | $38.88 | $37.83 | $38.07 | 5.20M |
| 3/5/2026 | $40.00 | $40.57 | $39.52 | $39.90 | 3.11M |
| 3/4/2026 | $40.15 | $40.62 | $39.92 | $40.41 | 3.69M |
| 3/3/2026 | $38.67 | $40.32 | $38.30 | $39.88 | 2.89M |
| 3/2/2026 | $38.31 | $39.92 | $37.85 | $39.75 | 3.09M |
| 2/27/2026 | $41.07 | $41.32 | $38.78 | $39.44 | 6.49M |
| 2/26/2026 | $41.70 | $42.30 | $41.62 | $41.94 | 3.81M |
| 2/25/2026 | $40.89 | $41.66 | $40.61 | $41.49 | 2.22M |
| 2/24/2026 | $39.85 | $41.37 | $39.63 | $40.51 | 4.27M |
| 2/23/2026 | $41.87 | $42.22 | $39.60 | $39.97 | 3.88M |
| 2/20/2026 | $41.79 | $42.14 | $41.15 | $42.12 | 3.06M |
| 2/19/2026 | $41.70 | $41.98 | $41.15 | $41.90 | 2.64M |
| 2/18/2026 | $41.39 | $42.41 | $41.37 | $42.10 | 3.83M |
| 2/17/2026 | $41.18 | $41.88 | $40.64 | $41.29 | 3.81M |
| 2/13/2026 | $40.73 | $40.99 | $40.16 | $40.80 | 3.05M |
| 2/12/2026 | $41.99 | $42.24 | $39.63 | $40.83 | 5.58M |
| 2/11/2026 | $42.51 | $42.91 | $41.16 | $41.68 | 3.19M |
| 2/10/2026 | $42.10 | $42.90 | $41.87 | $42.39 | 3.12M |
| 2/9/2026 | $42.10 | $42.69 | $41.94 | $42.04 | 3.96M |
| 2/6/2026 | $42.60 | $42.89 | $42.26 | $42.31 | 3.72M |
| 2/5/2026 | $42.67 | $42.94 | $41.08 | $42.13 | 3.85M |
| 2/4/2026 | $42.16 | $43.66 | $42.16 | $43.34 | 3.92M |
| 2/3/2026 | $42.28 | $42.99 | $41.64 | $42.06 | 3.71M |
| 2/2/2026 | $41.94 | $42.42 | $41.25 | $42.16 | 3.49M |
| 1/30/2026 | $42.76 | $43.14 | $42.06 | $42.28 | 4.02M |
| 1/29/2026 | $42.93 | $43.36 | $42.30 | $42.96 | 3.00M |
| 1/28/2026 | $42.97 | $43.15 | $41.93 | $42.30 | 5.50M |
| 1/27/2026 | $42.17 | $43.25 | $42.00 | $42.89 | 5.78M |
| 1/26/2026 | $41.78 | $42.30 | $41.36 | $42.21 | 3.90M |
| 1/23/2026 | $41.66 | $41.91 | $41.11 | $41.11 | 3.80M |
| 1/22/2026 | $42.70 | $43.32 | $41.62 | $41.99 | 5.41M |
| 1/21/2026 | $40.49 | $43.12 | $39.70 | $42.43 | 9.23M |
| 1/20/2026 | $42.53 | $43.33 | $42.19 | $42.42 | 5.29M |
| 1/16/2026 | $43.69 | $44.11 | $43.54 | $43.61 | 4.55M |
| 1/15/2026 | $44.40 | $44.40 | $43.60 | $43.65 | 2.81M |
| 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 |