NYSE:ALLY | Historical Stock Price | Ally Financial Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.52$16.33$23.15$32.80$46.49$65.892014-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.56$32.771,832,400——
2019-12-30$30.36$32.552,243,100——
2019-12-27$30.59$32.801,776,200——
2019-12-26$30.72$32.943,335,500——
2019-12-24$30.69$32.911,757,900——
2019-12-23$30.80$33.023,678,200——
2019-12-20$30.81$33.047,989,000——
2019-12-19$31.36$33.632,813,100——
2019-12-18$31.34$33.603,402,900——
2019-12-17$31.75$34.044,421,700——
2019-12-16$31.33$33.593,849,900——
2019-12-13$31.46$33.732,203,800——
2019-12-12$31.92$34.233,038,600——
2019-12-11$31.52$33.801,813,000——
2019-12-10$31.38$33.651,725,300——
2019-12-09$31.60$33.881,914,500——
2019-12-06$31.66$33.952,005,700——
2019-12-05$31.19$33.442,138,300——
2019-12-04$31.07$33.313,264,800——
2019-12-03$30.96$33.202,950,300——
2019-12-02$31.51$33.792,432,300——
2019-11-29$31.84$34.141,976,400——
2019-11-27$32.20$34.533,548,500——
2019-11-26$31.72$34.013,825,100——
2019-11-25$32.32$34.656,293,900——
2019-11-22$32.23$34.5610,070,700——
2019-11-21$30.70$32.923,565,600——
2019-11-20$30.81$33.044,123,800——
2019-11-19$30.73$32.953,241,400——
2019-11-18$30.68$32.903,251,200——
2019-11-15$30.87$33.102,706,100——
2019-11-14$30.84$33.072,823,400——
2019-11-13$30.68$32.902,181,500——
2019-11-12$31.15$33.402,873,000——
2019-11-11$31.41$33.681,558,900——
2019-11-08$31.56$33.842,231,800——
2019-11-07$31.80$34.104,029,400——
2019-11-06$31.90$34.202,902,500——
2019-11-05$32.52$34.875,483,000——
2019-11-04$31.89$34.194,612,500——
2019-11-01$31.25$33.511,761,500——
2019-10-31$30.63$32.842,234,100——
2019-10-30$31.21$33.282,306,400——
2019-10-29$31.20$33.272,074,200——
2019-10-28$31.30$33.382,600,300——
2019-10-25$30.82$32.872,122,300——
2019-10-24$30.54$32.573,369,800——
2019-10-23$30.81$32.863,354,300——
2019-10-22$30.85$32.903,240,600——
2019-10-21$30.69$32.734,051,000——
2019-10-18$30.29$32.303,682,900——
2019-10-17$30.53$32.566,690,000——
2019-10-16$30.63$32.6610,229,700——
2019-10-15$32.02$34.155,822,800——
2019-10-14$31.34$33.422,144,300——
2019-10-11$31.32$33.404,417,000——
2019-10-10$30.88$32.934,641,300——
2019-10-09$30.45$32.473,776,900——
2019-10-08$30.12$32.124,905,900——
2019-10-07$31.41$33.505,987,000——
2019-10-04$31.80$33.913,171,700——
2019-10-03$31.52$33.614,174,600——
2019-10-02$31.45$33.546,075,700——
2019-10-01$32.47$34.633,533,700——
2019-09-30$33.16$35.362,643,500——
2019-09-27$33.55$35.782,678,200——
2019-09-26$33.50$35.722,000,000——
2019-09-25$33.88$36.132,074,600——
2019-09-24$33.74$35.983,991,800——
2019-09-23$33.77$36.013,392,200——
2019-09-20$33.72$35.966,875,200——
2019-09-19$34.48$36.773,289,500——
2019-09-18$34.86$37.172,602,100——
2019-09-17$34.92$37.243,010,200——
2019-09-16$34.77$37.082,725,900——
2019-09-13$34.98$37.303,068,600——
2019-09-12$35.05$37.384,288,800——
2019-09-11$34.78$37.094,449,100——
2019-09-10$34.67$36.979,588,200——
2019-09-09$34.20$36.4711,149,900——
2019-09-06$32.57$34.734,132,300——
2019-09-05$32.53$34.693,145,500——
2019-09-04$31.78$33.893,018,400——
2019-09-03$30.88$32.934,023,200——
2019-08-30$31.35$33.432,352,200——
2019-08-29$31.42$33.513,266,900——
2019-08-28$30.79$32.832,972,400——
2019-08-27$30.49$32.513,964,500——
2019-08-26$30.59$32.623,248,900——
2019-08-23$30.10$32.103,054,800——
2019-08-22$31.26$33.342,247,900——
2019-08-21$31.13$33.202,350,400——
2019-08-20$30.72$32.762,534,000——
2019-08-19$30.98$33.042,563,800——
2019-08-16$30.76$32.804,613,200——
2019-08-15$30.08$32.084,827,700——
2019-08-14$30.01$32.003,979,400——
2019-08-13$31.33$33.412,705,200——
2019-08-12$31.07$33.132,460,500——
2019-08-09$31.85$33.961,775,900——
2019-08-08$32.05$34.182,654,600——
2019-08-07$31.55$33.643,649,500——
2019-08-06$31.45$33.543,000,100——
2019-08-05$30.76$32.805,862,800——
2019-08-02$32.05$34.183,022,100——
2019-08-01$32.42$34.573,431,300——
2019-07-31$32.91$35.093,586,200——
2019-07-30$33.77$35.832,631,400——
2019-07-29$33.42$35.462,329,400——
2019-07-26$33.73$35.792,145,500——
2019-07-25$33.73$35.794,033,900——
2019-07-24$34.09$36.173,685,300——
2019-07-23$33.71$35.772,885,700——
2019-07-22$33.20$35.234,178,200——
2019-07-19$33.05$35.074,049,100——
2019-07-18$33.49$35.538,793,800——
2019-07-17$31.45$33.373,274,600——
2019-07-16$31.70$33.633,320,000——
2019-07-15$32.00$33.953,496,700——
2019-07-12$32.22$34.193,451,700——
2019-07-11$31.68$33.616,472,700——
2019-07-10$31.40$33.322,770,600——
2019-07-09$31.40$33.323,369,900——
2019-07-08$31.30$33.213,076,800——
2019-07-05$31.51$33.434,915,000——
2019-07-03$31.47$33.392,809,800——
2019-07-02$31.22$33.123,340,000——
2019-07-01$31.36$33.273,096,500——
2019-06-28$30.99$32.885,815,800——
2019-06-27$30.34$32.195,765,000——
2019-06-26$30.05$31.884,212,200——
2019-06-25$29.84$31.665,542,200——
2019-06-24$29.59$31.402,813,600——
2019-06-21$29.90$31.723,834,600——
2019-06-20$29.99$31.822,779,500——
2019-06-19$29.75$31.572,610,100——
2019-06-18$29.83$31.652,597,200——
2019-06-17$29.39$31.182,776,900——
2019-06-14$29.21$30.993,373,300——
2019-06-13$29.44$31.242,110,300——
2019-06-12$29.32$31.111,868,000——
2019-06-11$29.73$31.542,297,800——
2019-06-10$29.63$31.443,145,900——
2019-06-07$29.85$31.672,908,800——
2019-06-06$29.83$31.652,160,100——
2019-06-05$29.84$31.662,647,700——
2019-06-04$29.84$31.664,059,300——
2019-06-03$28.90$30.662,979,000——
2019-05-31$28.87$30.633,169,300——
2019-05-30$29.19$30.972,032,900——
2019-05-29$29.23$31.012,038,100——
2019-05-28$29.31$31.103,392,500——
2019-05-24$29.43$31.233,006,800——
2019-05-23$29.01$30.785,544,100——
2019-05-22$29.80$31.623,082,100——
2019-05-21$29.76$31.583,262,100——
2019-05-20$29.60$31.411,832,600——
2019-05-17$29.41$31.201,745,000——
2019-05-16$29.71$31.522,696,600——
2019-05-15$29.15$30.931,747,000——
2019-05-14$29.35$31.142,084,400——
2019-05-13$28.74$30.493,244,800——
2019-05-10$29.90$31.722,747,100——
2019-05-09$29.39$31.182,682,300——
2019-05-08$29.30$31.093,843,600——
2019-05-07$29.53$31.333,941,600——
2019-05-06$29.82$31.643,601,500——
2019-05-03$29.91$31.743,323,800——
2019-05-02$29.65$31.463,241,300——
2019-05-01$29.73$31.543,023,800——
2019-04-30$29.71$31.525,032,300——
2019-04-29$29.98$31.633,580,700——
2019-04-26$30.12$31.784,069,500——
2019-04-25$29.78$31.423,669,900——
2019-04-24$29.91$31.562,420,900——
2019-04-23$29.76$31.404,344,500——
2019-04-22$29.95$31.604,231,700——
2019-04-18$29.73$31.373,308,000——
2019-04-17$29.67$31.304,297,500——
2019-04-16$29.27$30.884,872,600——
2019-04-15$29.46$31.082,659,200——
2019-04-12$29.51$31.135,779,600——
2019-04-11$28.98$30.572,999,900——
2019-04-10$29.16$30.762,722,500——
2019-04-09$28.71$30.292,024,400——
2019-04-08$28.98$30.572,409,800——
2019-04-05$28.85$30.442,311,600——
2019-04-04$28.79$30.373,209,900——
2019-04-03$28.75$30.334,732,000——
2019-04-02$28.52$30.093,543,700——
2019-04-01$28.32$29.884,964,400——
2019-03-29$27.49$29.003,161,800——
2019-03-28$27.28$28.782,752,700——
2019-03-27$26.94$28.424,187,800——
2019-03-26$26.55$28.013,649,100——
2019-03-25$26.12$27.563,755,500——
2019-03-22$26.07$27.505,499,200——
2019-03-21$26.58$28.042,793,200——
2019-03-20$26.50$27.962,926,800——
2019-03-19$26.86$28.342,588,500——
2019-03-18$27.32$28.822,427,100——
2019-03-15$27.01$28.503,512,800——
2019-03-14$26.73$28.201,912,600——
2019-03-13$26.85$28.332,287,800——
2019-03-12$26.56$28.022,815,500——
2019-03-11$26.43$27.882,601,600——
2019-03-08$25.95$27.382,989,200——
2019-03-07$26.13$27.573,255,300——
2019-03-06$26.47$27.931,586,100——
2019-03-05$26.70$28.172,839,100——
2019-03-04$26.94$28.422,335,800——
2019-03-01$27.03$28.522,713,000——
2019-02-28$27.09$28.584,178,100——
2019-02-27$26.63$28.092,555,400——
2019-02-26$26.72$28.195,020,700——
2019-02-25$26.44$27.894,735,400——
2019-02-22$26.95$28.432,261,500——
2019-02-21$27.01$28.503,505,000——
2019-02-20$27.17$28.662,386,500——
2019-02-19$27.19$28.692,682,500——
2019-02-15$27.01$28.503,385,700——
2019-02-14$26.59$28.053,235,700——
2019-02-13$26.81$28.283,212,400——
2019-02-12$26.81$28.282,728,000——
2019-02-11$26.41$27.862,563,600——
2019-02-08$26.42$27.874,268,500——
2019-02-07$26.36$27.814,130,900——
2019-02-06$26.57$28.033,080,100——
2019-02-05$26.63$28.093,187,100——
2019-02-04$26.51$27.973,616,700——
2019-02-01$26.24$27.683,314,800——
2019-01-31$26.06$27.496,069,900——
2019-01-30$26.76$28.058,951,500——
2019-01-29$25.31$26.535,139,000——
2019-01-28$25.84$27.094,806,400——
2019-01-25$25.77$27.014,316,500——
2019-01-24$25.41$26.643,569,000——
2019-01-23$25.48$26.713,477,000——
2019-01-22$25.66$26.903,102,800——
2019-01-18$26.14$27.403,402,700——
2019-01-17$25.94$27.193,058,900——
2019-01-16$25.64$26.882,863,300——
2019-01-15$25.14$26.352,732,200——
2019-01-14$24.71$25.902,623,000——
2019-01-11$24.72$25.913,284,700——
2019-01-10$24.27$25.444,054,800——
2019-01-09$24.23$25.402,564,500——
2019-01-08$24.09$25.253,110,200——
2019-01-07$23.87$25.023,601,300——
2019-01-04$23.42$24.553,149,400——
2019-01-03$22.66$23.753,976,200——
2019-01-02$22.88$23.993,298,700——