Ally Financial Inc (ALLY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -4% vs the 50-day and -8.6% vs the 200-day average, 19.3% below the 52-week high and +7% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Ally Financial Inc trades 4.0% below its 50-day and 8.6% below its 200-day moving average. (as of 2026-10-30)

Ally Financial runs as an online, branch-free bank based in Detroit, tracing back to the old financing arm of General Motors. It finances car loans and dealer floorplans, sells vehicle insurance and service contracts, and lends to mid-sized companies through corporate finance and commercial real estate books.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ALLY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.30	39.30	37.83	38.17	-3.71%	5,870,389
2026-10-29	39.30	39.84	39.30	39.64	+2.16%	4,663,452
2026-10-28	38.85	39.14	38.53	38.80	+0.21%	4,711,859
2026-10-27	39.19	39.21	38.71	38.72	-0.23%	2,989,029
2026-10-26	39.22	39.58	38.69	38.81	-0.64%	4,290,994
2026-10-23	38.80	39.14	38.48	39.06	-0.64%	3,807,700
2026-10-22	38.33	39.33	38.33	39.31	+1.60%	4,579,800
2026-10-21	37.80	38.87	37.60	38.69	+1.90%	5,057,400
2026-10-20	37.62	38.43	36.56	37.97	+1.01%	7,285,300
2026-10-19	37.81	37.85	37.28	37.59	-0.24%	6,402,000
2026-10-16	38.08	38.37	37.60	37.68	-0.13%	3,176,300
2026-10-15	36.95	37.91	36.60	37.73	+2.69%	3,971,900
2026-10-14	36.99	37.26	36.16	36.74	-2.29%	4,846,700
2026-10-13	38.22	38.23	37.43	37.60	-0.82%	3,875,800
2026-10-12	37.24	38.09	37.24	37.91	+0.85%	4,609,600
2026-10-09	37.74	37.81	37.37	37.59	-0.63%	3,063,000
2026-10-08	37.01	37.83	37.01	37.83	+1.23%	4,381,500
2026-10-07	37.09	37.47	36.94	37.37	-0.66%	4,046,900
2026-10-06	38.08	38.22	37.51	37.62	-0.03%	4,122,370
2026-10-05	37.76	38.07	37.63	37.63	-0.74%	4,712,305
2026-10-02	38.02	38.37	37.70	37.91	+0.69%	3,719,500
2026-10-01	37.25	37.65	36.65	37.65	+0.08%	5,166,500
2026-09-30	37.35	37.65	37.05	37.62	-0.50%	4,861,400
2026-09-29	38.20	38.38	37.50	37.81	-1.00%	3,586,900
2026-09-28	38.75	38.75	38.06	38.19	-1.55%	3,381,800
2026-09-25	38.75	38.98	38.19	38.79	+0.13%	2,917,100
2026-09-24	38.68	38.88	38.19	38.74	+0.41%	3,911,500
2026-09-23	38.87	39.02	38.46	38.58	-1.25%	3,885,300
2026-09-22	40.31	40.46	39.06	39.07	-2.06%	3,665,311
2026-09-21	40.39	40.40	39.87	39.89	-0.28%	2,537,628
2026-09-18	40.47	40.49	39.85	40.00	-1.48%	5,420,000
2026-09-17	40.90	40.97	40.53	40.60	+0.72%	3,483,600
2026-09-16	41.46	41.62	39.98	40.31	-3.05%	5,682,500
2026-09-15	41.59	41.81	39.84	41.58	-0.86%	6,263,800
2026-09-14	41.82	42.38	41.70	41.94	-0.31%	2,607,900
2026-09-11	42.72	42.73	41.38	42.07	-0.24%	3,543,300
2026-09-10	41.79	42.18	41.36	42.17	+0.81%	3,787,800
2026-09-09	42.10	42.35	41.63	41.83	-1.06%	3,452,600
2026-09-08	43.15	43.30	42.26	42.28	-3.32%	2,126,900
2026-09-04	43.08	43.92	43.08	43.73	+0.32%	1,560,300
2026-09-03	43.16	43.63	42.99	43.59	+2.18%	2,710,900
2026-09-02	42.25	43.61	42.25	42.66	+1.94%	3,145,900
2026-09-01	41.83	42.42	41.73	41.85	-0.85%	3,182,700
2026-08-31	41.97	42.27	41.46	42.21	+0.07%	3,430,700
2026-08-28	42.76	42.98	42.05	42.18	-1.31%	2,235,300
2026-08-27	42.38	43.08	42.09	42.74	+0.47%	3,737,000
2026-08-26	42.81	42.91	42.47	42.54	-0.14%	2,333,000
2026-08-25	42.64	42.70	42.24	42.60	+0.35%	5,373,200
2026-08-24	43.00	43.33	42.42	42.45	-1.12%	2,530,500
2026-08-21	42.62	43.13	42.58	42.93	+1.51%	2,504,200
2026-08-20	42.84	43.10	41.98	42.29	-1.90%	3,006,600
2026-08-19	43.94	43.94	43.10	43.11	-1.19%	2,733,400
2026-08-18	43.57	43.97	43.51	43.63	+0.05%	1,958,800
2026-08-17	44.54	44.68	43.59	43.61	-2.89%	2,989,600
2026-08-14	44.55	45.15	44.37	44.91	+0.70%	2,210,600
2026-08-13	44.57	44.83	44.16	44.60	+0.79%	2,190,300
2026-08-12	44.03	44.38	43.61	44.25	+0.68%	2,931,500
2026-08-11	43.79	44.42	43.79	43.95	+0.37%	2,018,636
2026-08-10	43.43	44.23	43.22	43.79	+0.16%	4,260,903
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.60%). Worst month: Sep (-9.21%). 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-0.21%
Sep-9.21%
Oct-2.47%
Nov+9.60%
Dec+2.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

38.17 on 2026-10-30, 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 2026-10-30.

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 -9.21%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ALLY?

Downtrend stack: Trades -4% vs the 50-day and -8.6% vs the 200-day average, 19.3% below the 52-week high and +7% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ALLY above its 50-day and 200-day moving averages?

Ally Financial Inc trades 4.0% below its 50-day and 8.6% below its 200-day moving average (0.1% above its 20-day). As of 2026-10-30.