Ally Financial Inc. (ALLY) NYSE

42.12

+0.22(+0.53%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.79	42.12	42.12	42.14	41.15	3.02M
February 19, 2026	41.7	41.9	41.9	41.98	41.15	2.64M
February 18, 2026	41.39	42.1	42.1	42.41	41.37	3.83M
February 17, 2026	41.18	41.29	41.29	41.88	40.64	3.81M
February 13, 2026	40.73	40.8	40.8	40.99	40.16	2.76M
February 12, 2026	41.99	40.83	40.83	42.24	39.63	5.39M
February 11, 2026	42.51	41.68	41.68	42.91	41.16	3.19M
February 10, 2026	42.1	42.39	42.39	42.9	41.87	3.12M
February 09, 2026	42.1	42.04	42.04	42.69	41.94	3.96M
February 06, 2026	42.6	42.31	42.31	42.89	42.26	3.72M
February 05, 2026	42.67	42.13	42.13	42.94	41.08	3.85M
February 04, 2026	42.16	43.34	43.34	43.66	42.16	3.92M
February 03, 2026	42.28	42.06	42.06	42.99	41.64	3.71M
February 02, 2026	41.94	42.16	42.16	42.42	41.25	3.49M
January 30, 2026	42.76	42.28	42.28	43.14	42.06	4.02M
January 29, 2026	42.93	42.96	42.96	43.36	42.3	2.99M
January 28, 2026	42.97	42.3	42.3	43.15	41.93	5.49M
January 27, 2026	42.17	42.89	42.89	43.25	42	5.14M
January 26, 2026	41.78	42.21	42.21	42.3	41.36	3.9M
January 23, 2026	41.66	41.11	41.11	41.91	41.11	3.8M
January 22, 2026	42.7	41.99	41.99	43.32	41.62	5.41M
January 21, 2026	40.49	42.43	42.43	43.12	39.7	9.23M
January 20, 2026	42.53	42.42	42.42	43.33	42.19	5.29M
January 16, 2026	43.69	43.61	43.61	44.11	43.54	4.55M
January 15, 2026	44.4	43.65	43.65	44.4	43.6	2.32M
January 14, 2026	43.59	43.87	43.87	43.91	43.08	2.81M
January 13, 2026	44.34	43.74	43.74	44.52	43.66	2.68M
January 12, 2026	44.7	44.37	44.37	45.05	44	4.44M
January 09, 2026	46.13	45.72	45.72	46.48	45.35	3.08M
January 08, 2026	46.6	45.91	45.91	46.87	45.89	3.8M
January 07, 2026	47	46.55	46.55	47	45.83	2.96M
January 06, 2026	46.84	47.06	47.06	47.27	46.08	3.36M
January 05, 2026	45.64	46.63	46.63	47.13	45.64	2.28M
January 02, 2026	45.46	45.76	45.76	45.83	44.96	2.15M
December 31, 2025	45.67	45.29	45.29	45.75	45.24	1.37M
December 30, 2025	45.74	45.59	45.59	45.85	45.5	1.96M
December 29, 2025	46.1	45.77	45.77	46.18	45.68	1.24M
December 26, 2025	46.31	46.26	46.26	46.44	46.01	846,553
December 24, 2025	46.45	46.29	46.29	46.69	46.26	736,751
December 23, 2025	46.42	46.43	46.43	46.79	46.25	2.61M
December 22, 2025	45.91	46.41	46.41	46.59	45.89	2.3M
December 19, 2025	45.5	45.69	45.69	45.88	45.26	3.6M
December 18, 2025	45	45.44	45.44	45.91	44.9	2.89M
December 17, 2025	44.97	44.64	44.64	45.23	44.45	2.61M
December 16, 2025	45.01	44.33	44.33	45.19	44.12	2.14M
December 15, 2025	45.61	44.85	44.85	45.61	44.54	2.87M
December 12, 2025	46.01	45.18	45.18	46.24	44.86	2.29M
December 11, 2025	44.53	45.82	45.82	45.98	44.53	4.14M
December 10, 2025	43.92	44.5	44.5	45.09	43.41	6.67M
December 09, 2025	42.57	42.34	42.34	42.96	42.29	1.73M
December 08, 2025	42.47	42.65	42.65	43.23	41.81	4.31M
December 05, 2025	42.35	42.39	42.39	42.74	42.16	2.59M
December 04, 2025	41.73	42.42	42.42	42.7	41.59	2.58M
December 03, 2025	41.2	41.76	41.76	41.83	41.19	2.36M
December 02, 2025	41.61	41.18	41.18	41.69	40.97	2.95M
December 01, 2025	41.07	41.44	41.44	41.76	40.97	2.46M
November 28, 2025	41.29	41.3	41.3	41.45	41.04	824,793
November 26, 2025	40.92	41.15	41.15	41.53	40.82	1.9M
November 25, 2025	39.87	40.74	40.74	40.93	39.7	3.33M
November 24, 2025	38.67	39.64	39.64	39.74	38.5	3.3M