Ally Financial Inc (ALLY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.03	44.27	43.52	43.72	-0.77%	3,204,500
2026-08-06	44.68	44.87	44.02	44.06	-1.52%	2,259,100
2026-08-05	45.04	45.28	44.65	44.74	-0.56%	2,157,500
2026-08-04	44.06	45.17	44.06	44.99	+2.09%	3,291,900
2026-08-03	43.46	44.56	43.38	44.07	+1.71%	2,353,200
2026-07-31	43.29	43.54	42.73	43.33	-0.34%	1,809,300
2026-07-30	43.34	43.72	42.75	43.48	+1.23%	2,157,800
2026-07-29	43.71	44.46	42.93	42.95	-2.63%	3,272,700
2026-07-28	43.71	44.40	43.34	44.11	+0.98%	3,561,500
2026-07-27	43.44	43.98	43.31	43.68	+1.77%	3,378,100
2026-07-24	43.90	44.63	42.21	42.92	-2.39%	5,923,100
2026-07-23	44.00	44.07	43.37	43.97	-1.57%	2,372,300
2026-07-22	44.30	44.76	43.57	44.67	+0.54%	4,818,900
2026-07-21	44.73	45.71	43.73	44.43	-2.39%	6,703,800
2026-07-20	45.77	45.90	45.24	45.52	-0.26%	3,546,529
2026-07-17	46.19	46.78	45.35	45.64	-2.48%	3,148,600
2026-07-16	46.46	46.81	46.12	46.80	+0.99%	3,023,700
2026-07-15	45.63	46.73	45.59	46.34	+2.18%	3,315,100
2026-07-14	45.17	45.68	45.02	45.35	+0.51%	2,704,400
2026-07-13	45.69	45.90	44.85	45.12	-1.03%	2,433,400
2026-07-10	45.74	46.01	45.28	45.59	+1.06%	2,008,100
2026-07-09	44.68	45.42	44.49	45.11	+1.42%	1,974,800
2026-07-08	44.95	45.14	43.66	44.48	-2.03%	3,523,800
2026-07-07	46.58	46.58	45.25	45.40	-1.80%	2,364,600
2026-07-06	45.41	46.26	45.41	46.23	+2.01%	1,702,100
2026-07-02	46.53	46.67	44.69	45.32	-1.65%	3,329,700
2026-07-01	46.11	46.55	45.60	46.08	+0.28%	3,015,700
2026-06-30	47.15	47.18	45.91	45.95	-2.75%	3,409,600
2026-06-29	47.03	47.29	46.51	47.25	+0.17%	3,032,500
2026-06-26	46.46	47.24	45.98	47.17	+1.84%	5,098,100
2026-06-25	46.00	47.14	45.84	46.32	+1.67%	2,630,800
2026-06-24	45.17	46.10	45.17	45.56	+0.73%	1,903,400
2026-06-23	45.07	45.55	44.84	45.23	-0.75%	2,193,800
2026-06-22	45.27	46.14	45.23	45.57	+0.18%	2,634,100
2026-06-18	46.01	46.46	45.43	45.49	-0.02%	4,230,200
2026-06-17	45.75	47.19	45.10	45.50	-0.35%	3,803,800
2026-06-16	45.78	45.97	45.54	45.66	+0.48%	3,005,600
2026-06-15	45.21	46.16	45.17	45.44	+2.41%	3,416,400
2026-06-12	43.89	44.53	43.52	44.37	+2.02%	3,410,500
2026-06-11	42.08	43.66	41.60	43.49	+3.84%	3,688,700
2026-06-10	43.21	43.31	41.85	41.88	-3.39%	3,993,500
2026-06-09	42.87	43.90	42.85	43.35	+2.29%	5,509,600
2026-06-08	42.36	42.90	41.91	42.38	-0.91%	3,997,000
2026-06-05	42.40	42.78	42.20	42.77	+0.85%	3,276,000
2026-06-04	41.48	42.83	41.34	42.41	+3.62%	2,722,600
2026-06-03	41.51	41.84	40.93	40.93	-2.94%	2,989,600
2026-06-02	41.67	42.60	41.58	42.17	+0.29%	2,977,000
2026-06-01	42.52	42.61	41.99	42.05	-1.78%	2,827,500
2026-05-29	42.84	43.36	42.65	42.81	+0.02%	5,012,400
2026-05-28	42.69	43.13	42.08	42.80	-0.33%	4,820,100
2026-05-27	43.00	43.42	42.72	42.94	+0.47%	2,952,000
2026-05-26	42.57	43.24	42.57	42.74	+0.92%	3,124,200
2026-05-22	42.81	42.94	42.23	42.35	-0.94%	2,566,000
2026-05-21	42.39	43.19	41.88	42.75	+0.31%	2,778,900
2026-05-20	41.20	42.77	40.62	42.62	+4.33%	2,517,727
2026-05-19	42.11	42.20	40.72	40.85	-2.99%	3,505,315
2026-05-18	42.09	42.73	41.94	42.11	+0.29%	1,943,923
2026-05-15	42.38	42.50	41.57	41.99	-0.90%	2,629,000
2026-05-14	42.15	42.74	42.12	42.37	+1.58%	1,997,400
2026-05-13	42.65	42.65	41.61	41.71	-2.64%	2,823,500
2026-05-12	42.80	42.90	42.15	42.84	+0.23%	2,795,800
2026-05-11	44.25	44.50	42.55	42.74	-3.39%	3,339,600
2026-05-08	43.92	44.26	43.41	44.24	+1.03%	4,656,800
2026-05-07	44.33	44.56	43.31	43.79	-1.15%	3,291,900
2026-05-06	44.11	44.79	44.11	44.30	+2.52%	3,565,900
2026-05-05	43.15	43.80	43.15	43.21	+0.42%	3,090,300
2026-05-04	43.29	43.88	42.97	43.03	-0.88%	2,741,500
2026-05-01	44.16	44.22	43.30	43.41	-2.21%	2,075,300
2026-04-30	43.73	44.50	43.67	44.39	+1.32%	2,775,100
2026-04-29	44.42	44.69	43.47	43.81	-1.35%	2,383,100
2026-04-28	44.95	45.21	44.12	44.41	+0.02%	2,038,100
2026-04-27	44.16	44.88	44.16	44.40	+0.50%	2,739,000
2026-04-24	45.01	45.01	43.91	44.18	-1.87%	2,922,500
2026-04-23	45.52	45.93	44.53	45.02	-1.53%	3,082,900
2026-04-22	45.95	46.35	45.35	45.72	+0.04%	6,310,700
2026-04-21	46.45	47.02	45.38	45.70	-1.30%	5,519,900
2026-04-20	45.13	46.80	45.12	46.30	+2.07%	4,623,300
2026-04-17	44.15	45.84	43.57	45.36	+8.10%	7,596,100
2026-04-16	42.26	42.74	41.79	41.96	-0.66%	5,217,000
2026-04-15	42.85	43.13	42.17	42.24	-0.78%	3,423,400
2026-04-14	42.06	42.78	41.99	42.57	+1.50%	2,870,900
2026-04-13	40.91	41.98	40.85	41.94	+1.62%	1,927,500
2026-04-10	41.77	41.77	41.14	41.27	-1.27%	2,622,100
2026-04-09	41.56	41.98	41.21	41.80	+0.22%	3,034,000
2026-04-08	41.82	42.36	41.42	41.71	+3.52%	4,090,600
2026-04-07	40.12	40.42	39.64	40.29	-0.07%	2,786,700
2026-04-06	39.88	40.41	39.80	40.32	+1.20%	2,738,800
2026-04-02	39.09	40.38	38.62	39.84	+0.18%	2,310,700
2026-04-01	39.75	39.99	39.27	39.77	+1.38%	2,825,500
2026-03-31	38.66	39.51	38.26	39.23	+3.48%	3,822,400
2026-03-30	38.01	38.63	37.65	37.91	+0.32%	3,631,400
2026-03-27	38.78	38.81	37.69	37.79	-3.45%	2,855,800
2026-03-26	38.99	39.56	38.85	39.14	-0.23%	2,535,100
2026-03-25	39.96	40.23	38.92	39.23	-0.73%	2,763,800
2026-03-24	38.64	39.87	38.64	39.52	+0.76%	3,316,700
2026-03-23	39.00	39.85	38.83	39.22	+2.06%	3,782,800
2026-03-20	38.00	38.86	37.83	38.43	+0.89%	5,266,100
2026-03-19	37.13	38.25	36.97	38.09	+1.33%	4,481,600
2026-03-18	37.13	38.02	37.13	37.59	+0.62%	5,248,800
2026-03-17	36.56	37.56	36.55	37.36	+3.89%	4,888,700
2026-03-16	36.47	37.00	35.95	35.96	-0.50%	3,801,400
2026-03-13	37.10	37.34	36.08	36.14	-1.90%	3,737,100
2026-03-12	36.01	36.88	35.92	36.84	-0.03%	4,310,200
2026-03-11	37.30	37.54	36.48	36.85	-1.42%	4,051,000
2026-03-10	38.73	38.93	37.38	37.38	-2.76%	4,554,600
2026-03-09	37.29	38.58	36.56	38.44	+0.97%	5,402,900
2026-03-06	38.84	38.88	37.83	38.07	-4.59%	5,195,800
2026-03-05	40.00	40.57	39.52	39.90	-1.26%	3,107,600
2026-03-04	40.15	40.62	39.92	40.41	+1.33%	3,693,900
2026-03-03	38.67	40.32	38.30	39.88	+0.33%	2,885,200
2026-03-02	38.31	39.92	37.85	39.75	+0.79%	3,089,700
2026-02-27	41.07	41.32	38.77	39.44	-5.96%	6,488,500
2026-02-26	41.70	42.30	41.62	41.94	+1.08%	3,808,500
2026-02-25	40.89	41.66	40.61	41.49	+2.42%	2,218,400
2026-02-24	39.85	41.37	39.63	40.51	+1.35%	4,272,800
2026-02-23	41.87	42.22	39.60	39.97	-5.10%	3,884,000
2026-02-20	41.79	42.13	41.15	42.12	+0.53%	3,064,000
2026-02-19	41.70	41.98	41.15	41.90	-0.48%	2,638,000
2026-02-18	41.39	42.41	41.37	42.10	+1.96%	3,826,400
2026-02-17	41.18	41.88	40.64	41.29	+1.20%	3,807,600
2026-02-13	40.73	40.99	40.16	40.80	-0.07%	3,047,300
2026-02-12	41.99	42.23	39.63	40.83	-2.04%	5,578,800
2026-02-11	42.51	42.91	41.16	41.68	-1.67%	3,192,000
2026-02-10	42.10	42.90	41.87	42.39	+0.83%	3,117,700
2026-02-09	42.10	42.69	41.94	42.04	-0.64%	3,955,900
2026-02-06	42.60	42.89	42.26	42.31	+0.43%	3,717,900
2026-02-05	42.67	42.94	41.08	42.13	-2.79%	3,851,100
2026-02-04	42.16	43.66	42.16	43.34	+3.04%	3,922,700
2026-02-03	42.28	42.99	41.64	42.06	-0.24%	3,709,000
2026-02-02	41.94	42.42	41.25	42.16	-0.28%	3,490,600
2026-01-30	42.76	43.14	42.06	42.28	-1.58%	4,023,000
2026-01-29	42.93	43.36	42.30	42.96	+1.56%	2,995,800
2026-01-28	42.97	43.15	41.93	42.30	-1.38%	5,496,000
2026-01-27	42.17	43.24	42.00	42.89	+1.61%	5,783,000
2026-01-26	41.78	42.30	41.36	42.21	+2.68%	3,896,200
2026-01-23	41.66	41.91	41.11	41.11	-2.10%	3,801,400
2026-01-22	42.70	43.32	41.62	41.99	-1.04%	5,412,500
2026-01-21	40.48	43.12	39.70	42.43	+0.02%	9,225,500
2026-01-20	42.53	43.33	42.20	42.42	-2.73%	5,286,000
2026-01-16	43.69	44.10	43.54	43.61	-0.09%	4,545,700
2026-01-15	44.40	44.40	43.59	43.65	-0.50%	2,814,700
2026-01-14	43.59	43.91	43.08	43.87	+0.30%	2,810,600
2026-01-13	44.34	44.52	43.66	43.74	-1.42%	2,680,500
2026-01-12	44.70	45.05	44.00	44.37	-2.95%	4,439,500
2026-01-09	46.13	46.48	45.35	45.72	-0.41%	3,076,500
2026-01-08	46.60	46.87	45.89	45.91	-1.37%	3,800,100
2026-01-07	47.00	47.00	45.83	46.55	-1.08%	2,962,800
2026-01-06	46.84	47.27	46.08	47.06	+0.92%	3,360,300
2026-01-05	45.64	47.13	45.64	46.63	+1.90%	2,275,500
2026-01-02	45.46	45.83	44.96	45.76	+1.04%	2,145,900
2025-12-31	45.67	45.75	45.24	45.29	-0.66%	1,368,700
2025-12-30	45.74	45.85	45.50	45.59	-0.39%	2,023,300
2025-12-29	46.10	46.18	45.68	45.77	-1.06%	1,240,600
2025-12-26	46.29	46.44	46.01	46.26	-0.06%	1,014,300
2025-12-24	46.45	46.69	46.26	46.29	-0.30%	736,800
2025-12-23	46.42	46.78	46.25	46.43	+0.04%	2,623,000
2025-12-22	45.91	46.59	45.88	46.41	+1.58%	2,303,700
2025-12-19	45.50	45.88	45.26	45.69	+0.55%	3,776,800
2025-12-18	45.00	45.91	44.90	45.44	+1.79%	2,919,500
2025-12-17	44.97	45.23	44.45	44.64	+0.70%	2,606,300
2025-12-16	45.01	45.19	44.12	44.33	-1.16%	2,142,600
2025-12-15	45.61	45.61	44.53	44.85	-0.75%	2,874,800
2025-12-12	46.01	46.24	44.86	45.19	-1.37%	3,172,900
2025-12-11	44.53	45.98	44.53	45.82	+2.99%	4,141,500
2025-12-10	43.92	45.09	43.41	44.49	+5.08%	9,207,300
2025-12-09	42.57	42.96	42.29	42.34	-0.73%	2,244,900
2025-12-08	42.47	43.23	41.81	42.65	+0.61%	4,307,200
2025-12-05	42.35	42.73	42.16	42.39	-0.07%	2,594,600
2025-12-04	41.73	42.70	41.59	42.42	+1.58%	2,582,100
2025-12-03	41.20	41.83	41.19	41.76	+1.41%	2,356,800
2025-12-02	41.61	41.69	40.98	41.18	-0.63%	3,978,200
2025-12-01	41.07	41.77	40.98	41.44	+0.34%	2,461,600
2025-11-28	41.29	41.45	41.04	41.30	+0.36%	824,800
2025-11-26	40.92	41.52	40.82	41.15	+1.01%	1,905,200
2025-11-25	39.87	40.93	39.70	40.74	+2.77%	3,795,700
2025-11-24	38.67	39.73	38.50	39.64	+3.01%	3,295,200
2025-11-21	37.78	39.47	37.63	38.48	+2.42%	3,655,100
2025-11-20	38.90	39.50	37.51	37.57	-2.16%	3,025,400
2025-11-19	37.76	38.52	37.66	38.40	+1.99%	2,368,400
2025-11-18	37.35	37.94	37.18	37.65	-0.16%	3,652,800
2025-11-17	39.09	39.09	37.49	37.71	-4.02%	2,506,800
2025-11-14	38.73	39.31	38.47	39.29	+0.20%	2,580,100
2025-11-13	39.89	40.23	38.96	39.21	-2.68%	2,801,700
2025-11-12	39.53	40.38	39.53	40.29	+2.08%	2,582,800
2025-11-11	39.39	39.73	38.85	39.47	+0.51%	1,785,600
2025-11-10	39.50	39.89	39.02	39.27	+0.00%	2,997,000
2025-11-07	38.38	39.29	38.06	39.27	+1.66%	2,772,300
2025-11-06	40.02	40.32	38.56	38.63	-3.30%	4,448,600
2025-11-05	39.67	40.27	39.15	39.95	+0.83%	3,384,800
2025-11-04	38.91	40.25	38.60	39.62	+0.61%	4,082,100
2025-11-03	38.68	39.82	38.23	39.38	+1.05%	2,965,500
2025-10-31	38.84	39.04	38.50	38.97	-0.59%	2,474,100
2025-10-30	39.89	40.12	39.09	39.20	-1.93%	2,987,000
2025-10-29	40.35	40.83	39.71	39.97	-2.11%	3,579,400
2025-10-28	41.40	41.48	40.51	40.83	-1.11%	1,879,400
2025-10-27	42.25	42.41	41.28	41.29	-1.24%	2,516,300
2025-10-24	41.64	42.16	41.20	41.81	+1.93%	2,598,700
2025-10-23	40.86	41.19	40.53	41.02	+1.03%	2,255,700
2025-10-22	41.15	41.15	39.97	40.60	-0.93%	3,952,900
2025-10-21	40.64	41.93	40.56	40.98	+1.19%	2,995,100
2025-10-20	40.82	40.91	39.79	40.50	+1.71%	4,155,800
2025-10-17	40.00	41.26	38.70	39.82	+3.56%	8,977,600
2025-10-16	39.65	39.99	38.31	38.45	-3.15%	5,972,300
2025-10-15	40.19	40.42	39.30	39.70	-0.60%	2,972,600
2025-10-14	37.52	40.42	37.51	39.94	+5.47%	5,186,400
2025-10-13	37.46	38.20	37.46	37.87	+2.46%	2,851,200
2025-10-10	39.58	39.58	36.94	36.96	-5.69%	3,959,000
2025-10-09	39.08	39.50	38.79	39.19	+0.28%	2,874,000
2025-10-08	40.11	40.29	39.08	39.08	-2.10%	3,291,200
2025-10-07	39.56	40.37	39.44	39.92	+0.33%	4,488,100
2025-10-06	39.90	40.36	38.71	39.79	+0.40%	4,195,600
2025-10-03	38.81	39.63	38.77	39.63	+2.01%	3,789,600
2025-10-02	38.68	38.99	38.19	38.85	+0.26%	2,958,400
2025-10-01	38.88	39.72	38.69	38.75	-1.15%	4,042,000
2025-09-30	40.03	40.48	38.33	39.20	-1.66%	5,802,400
2025-09-29	40.50	40.55	39.50	39.86	-0.75%	4,214,300
2025-09-26	41.00	41.09	40.15	40.16	-1.64%	3,245,100
2025-09-25	40.17	41.35	39.65	40.83	-2.72%	5,659,900
2025-09-24	42.69	42.95	41.84	41.97	-1.66%	4,120,800
2025-09-23	43.59	44.06	42.52	42.68	-1.84%	4,737,200
2025-09-22	43.85	44.01	43.12	43.48	-1.65%	4,897,000
2025-09-19	44.79	44.83	44.09	44.21	-0.83%	5,340,000
2025-09-18	44.25	44.76	43.93	44.58	+1.43%	3,068,600
2025-09-17	43.33	44.71	43.33	43.95	+1.50%	4,044,400
2025-09-16	43.28	43.42	42.77	43.30	+0.53%	3,793,600
2025-09-15	42.50	43.12	42.39	43.07	+2.01%	3,061,300
2025-09-12	41.94	42.37	41.85	42.22	+0.29%	3,082,300
2025-09-11	41.21	42.12	40.98	42.10	+2.41%	2,439,600
2025-09-10	41.28	41.78	40.83	41.11	-0.72%	2,246,200
2025-09-09	41.27	41.97	41.23	41.41	+0.17%	2,533,200
2025-09-08	41.42	41.48	40.93	41.34	-0.05%	2,054,400
2025-09-05	41.88	42.46	41.27	41.36	-0.51%	3,612,100
2025-09-04	41.09	41.59	40.38	41.57	+1.71%	1,909,500
2025-09-03	40.59	41.08	40.39	40.87	+0.27%	1,967,100
2025-09-02	40.97	40.98	40.09	40.76	-0.71%	2,049,800
2025-08-29	41.21	41.45	40.80	41.05	+0.00%	2,233,100
2025-08-28	41.25	41.29	40.91	41.05	-0.02%	2,721,500
2025-08-27	40.57	41.26	40.56	41.06	+0.74%	2,575,700
2025-08-26	40.54	40.99	40.43	40.76	+0.10%	1,934,900
2025-08-25	40.51	40.84	40.26	40.72	+0.34%	3,028,200
2025-08-22	38.70	40.79	38.64	40.58	+5.54%	4,048,300
2025-08-21	38.00	38.50	37.62	38.45	+0.55%	1,737,900
2025-08-20	38.21	38.39	37.80	38.24	-0.08%	2,047,500
2025-08-19	38.42	38.80	38.16	38.27	-0.34%	1,775,900
2025-08-18	38.78	38.88	38.28	38.40	-1.16%	2,435,300
2025-08-15	39.00	39.20	38.48	38.85	-0.10%	3,697,800
2025-08-14	38.50	38.91	38.14	38.89	+0.00%	2,252,200
2025-08-13	38.50	38.93	38.41	38.89	+1.51%	3,398,400
2025-08-12	37.60	38.39	37.54	38.31	+2.93%	2,339,300
2025-08-11	37.52	37.73	37.22	37.22	-0.69%	2,021,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.60%). Worst month: Sep (-8.91%). Based on 5 years of daily data (2022–2026).

Jan+9.54%
Feb-5.14%
Mar-1.06%
Apr+0.38%
May+2.63%
Jun+5.50%
Jul+3.59%
Aug+1.13%
Sep-8.91%
Oct-2.47%
Nov+9.60%
Dec+2.16%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ally Financial Inc's (ALLY) latest close?

43.72 on 2026-08-07, from the Closelook data lake's daily price record.

What is ALLY's 52-week high and low?

47.29 high and 35.92 low over the trailing 52 weeks, as of 2026-08-07.

What is Ally Financial Inc's strongest and weakest month historically?

Historically, ALLY's strongest calendar month has been Nov (average +9.60%) and its weakest Sep (average -8.91%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.