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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.66$39.512,654,700——
2020-12-30$35.25$39.051,875,300——
2020-12-29$34.76$38.511,517,200——
2020-12-28$34.98$38.752,047,000——
2020-12-24$34.54$38.26828,100——
2020-12-23$34.88$38.643,221,600——
2020-12-22$34.20$37.894,638,500——
2020-12-21$34.73$38.488,231,900——
2020-12-18$33.56$37.184,832,200——
2020-12-17$34.02$37.693,451,200——
2020-12-16$34.35$38.052,976,700——
2020-12-15$34.52$38.243,587,700——
2020-12-14$33.67$37.305,392,500——
2020-12-11$33.92$37.586,278,800——
2020-12-10$34.49$38.218,696,900——
2020-12-09$33.53$37.157,163,300——
2020-12-08$32.47$35.976,948,600——
2020-12-07$32.04$35.506,856,300——
2020-12-04$32.10$35.567,920,000——
2020-12-03$31.17$34.538,377,100——
2020-12-02$31.05$34.405,015,100——
2020-12-01$31.04$34.396,920,300——
2020-11-30$29.65$32.856,934,700——
2020-11-27$30.67$33.981,518,100——
2020-11-25$30.70$34.013,021,800——
2020-11-24$31.07$34.424,806,000——
2020-11-23$29.86$33.083,315,000——
2020-11-20$28.98$32.114,072,500——
2020-11-19$29.89$33.113,825,600——
2020-11-18$30.08$33.325,013,800——
2020-11-17$30.51$33.803,205,900——
2020-11-16$30.71$34.025,763,300——
2020-11-13$29.91$33.143,233,500——
2020-11-12$28.74$31.843,414,700——
2020-11-11$28.77$31.874,901,500——
2020-11-10$29.12$32.265,953,900——
2020-11-09$29.87$33.099,436,800——
2020-11-06$27.90$30.913,376,100——
2020-11-05$28.30$31.353,720,900——
2020-11-04$27.59$30.575,987,200——
2020-11-03$28.56$31.645,230,600——
2020-11-02$27.60$30.584,170,500——
2020-10-30$26.68$29.564,306,400——
2020-10-29$26.62$29.494,375,600——
2020-10-28$26.57$29.225,522,000——
2020-10-27$27.29$30.023,790,600——
2020-10-26$28.47$31.313,973,400——
2020-10-23$29.08$31.993,584,800——
2020-10-22$28.85$31.735,214,000——
2020-10-21$27.86$30.645,602,100——
2020-10-20$28.43$31.274,931,600——
2020-10-19$28.45$31.298,919,400——
2020-10-16$28.63$31.498,474,700——
2020-10-15$27.87$30.655,187,200——
2020-10-14$27.39$30.134,574,600——
2020-10-13$27.60$30.363,987,600——
2020-10-12$27.73$30.503,095,800——
2020-10-09$27.85$30.634,133,900——
2020-10-08$27.91$30.703,183,100——
2020-10-07$27.60$30.365,628,600——
2020-10-06$26.66$29.325,271,200——
2020-10-05$27.13$29.845,774,000——
2020-10-02$26.49$29.144,784,300——
2020-10-01$25.50$28.052,913,400——
2020-09-30$25.07$27.575,057,700——
2020-09-29$24.45$26.893,876,600——
2020-09-28$24.94$27.434,635,400——
2020-09-25$24.50$26.954,855,700——
2020-09-24$23.57$25.936,350,000——
2020-09-23$23.40$25.746,890,400——
2020-09-22$24.19$26.617,609,800——
2020-09-21$24.55$27.007,343,400——
2020-09-18$25.69$28.266,381,800——
2020-09-17$26.09$28.705,394,700——
2020-09-16$25.70$28.2711,004,000——
2020-09-15$24.80$27.287,389,000——
2020-09-14$24.41$26.854,202,000——
2020-09-11$23.91$26.304,728,300——
2020-09-10$23.63$25.995,023,800——
2020-09-09$24.11$26.523,778,100——
2020-09-08$24.21$26.635,219,600——
2020-09-04$25.24$27.767,095,200——
2020-09-03$23.77$26.157,399,300——
2020-09-02$23.55$25.903,391,700——
2020-09-01$22.91$25.202,738,900——
2020-08-31$22.88$25.174,492,000——
2020-08-28$23.55$25.903,078,700——
2020-08-27$23.14$25.453,585,300——
2020-08-26$22.30$24.532,318,100——
2020-08-25$22.51$24.762,814,900——
2020-08-24$22.91$25.207,667,200——
2020-08-21$21.61$23.774,727,100——
2020-08-20$21.85$24.033,685,600——
2020-08-19$22.27$24.503,245,800——
2020-08-18$21.93$24.122,839,900——
2020-08-17$21.94$24.133,471,400——
2020-08-14$22.64$24.902,406,100——
2020-08-13$22.30$24.533,701,400——
2020-08-12$22.18$24.403,322,200——
2020-08-11$22.43$24.674,127,400——
2020-08-10$21.99$24.193,266,900——
2020-08-07$21.47$23.623,211,400——
2020-08-06$21.09$23.203,016,700——
2020-08-05$21.28$23.413,718,300——
2020-08-04$20.56$22.613,305,100——
2020-08-03$20.55$22.606,121,500——
2020-07-31$20.10$22.113,949,600——
2020-07-30$20.52$22.573,751,300——
2020-07-29$21.23$23.143,292,400——
2020-07-28$20.83$22.712,921,800——
2020-07-27$20.88$22.762,901,300——
2020-07-24$21.18$23.092,918,900——
2020-07-23$21.39$23.325,776,200——
2020-07-22$21.49$23.434,491,500——
2020-07-21$21.33$23.256,438,200——
2020-07-20$21.24$23.155,668,300——
2020-07-17$21.29$23.2111,665,800——
2020-07-16$22.41$24.4310,294,700——
2020-07-15$21.91$23.885,356,000——
2020-07-14$20.82$22.704,127,200——
2020-07-13$20.52$22.375,741,600——
2020-07-10$20.12$21.934,762,100——
2020-07-09$19.05$20.774,471,800——
2020-07-08$19.67$21.444,399,400——
2020-07-07$19.61$21.385,716,500——
2020-07-06$20.26$22.085,077,300——
2020-07-02$19.46$21.213,697,800——
2020-07-01$19.30$21.045,473,300——
2020-06-30$19.83$21.624,894,000——
2020-06-29$19.57$21.337,294,900——
2020-06-26$18.85$20.558,889,000——
2020-06-25$20.50$22.3515,015,800——
2020-06-24$18.31$19.966,315,800——
2020-06-23$19.40$21.154,384,000——
2020-06-22$19.40$21.154,267,900——
2020-06-19$19.21$20.948,523,300——
2020-06-18$19.92$21.713,734,800——
2020-06-17$20.09$21.905,362,100——
2020-06-16$20.98$22.876,809,900——
2020-06-15$20.95$22.846,381,600——
2020-06-12$20.44$22.287,039,700——
2020-06-11$18.85$20.558,043,800——
2020-06-10$20.77$22.649,604,500——
2020-06-09$22.92$24.986,519,400——
2020-06-08$23.62$25.759,921,900——
2020-06-05$22.64$24.6810,590,000——
2020-06-04$21.21$23.128,765,900——
2020-06-03$20.23$22.059,591,100——
2020-06-02$18.72$20.416,072,600——
2020-06-01$18.43$20.097,680,900——
2020-05-29$17.44$19.0111,025,400——
2020-05-28$18.37$20.029,494,800——
2020-05-27$18.60$20.286,360,800——
2020-05-26$16.92$18.446,740,900——
2020-05-22$15.89$17.323,477,900——
2020-05-21$16.13$17.585,056,400——
2020-05-20$16.46$17.945,236,100——
2020-05-19$15.96$17.403,599,200——
2020-05-18$16.57$18.066,570,600——
2020-05-15$15.24$16.615,206,800——
2020-05-14$15.11$16.476,599,400——
2020-05-13$13.98$15.248,726,700——
2020-05-12$14.67$15.994,406,200——
2020-05-11$15.13$16.494,674,100——
2020-05-08$15.78$17.204,064,700——
2020-05-07$15.08$16.445,429,500——
2020-05-06$14.17$15.456,817,700——
2020-05-05$14.94$16.296,949,400——
2020-05-04$15.19$16.565,859,300——
2020-05-01$15.57$16.976,277,900——
2020-04-30$16.39$17.875,717,200——
2020-04-29$18.02$19.447,666,800——
2020-04-28$16.22$17.498,603,500——
2020-04-27$15.20$16.397,174,100——
2020-04-24$14.30$15.426,416,500——
2020-04-23$14.30$15.427,280,800——
2020-04-22$14.02$15.128,190,500——
2020-04-21$14.18$15.297,401,100——
2020-04-20$15.05$16.2311,209,800——
2020-04-17$15.37$16.588,546,800——
2020-04-16$13.56$14.638,272,200——
2020-04-15$14.16$15.276,934,900——
2020-04-14$15.16$16.358,211,400——
2020-04-13$15.75$16.994,976,100——
2020-04-09$16.83$18.1510,543,400——
2020-04-08$15.22$16.425,710,200——
2020-04-07$14.39$15.529,588,400——
2020-04-06$13.84$14.939,312,300——
2020-04-03$11.98$12.926,338,900——
2020-04-02$12.95$13.974,251,800——
2020-04-01$12.93$13.956,813,800——
2020-03-31$14.43$15.568,570,200——
2020-03-30$15.32$16.525,915,600——
2020-03-27$15.77$17.015,505,200——
2020-03-26$17.17$18.5211,146,600——
2020-03-25$16.37$17.6611,939,800——
2020-03-24$14.27$15.3911,849,600——
2020-03-23$12.13$13.0811,290,300——
2020-03-20$11.70$12.6212,214,900——
2020-03-19$12.88$13.8915,077,700——
2020-03-18$12.34$13.3113,180,200——
2020-03-17$16.07$17.3311,934,000——
2020-03-16$16.09$17.355,957,200——
2020-03-13$20.57$22.196,634,000——
2020-03-12$19.58$21.126,741,800——
2020-03-11$20.72$22.356,173,600——
2020-03-10$22.41$24.174,733,700——
2020-03-09$21.06$22.715,279,900——
2020-03-06$24.29$26.204,964,900——
2020-03-05$24.73$26.674,414,300——
2020-03-04$25.84$27.874,237,800——
2020-03-03$24.63$26.575,982,700——
2020-03-02$25.62$27.634,887,700——
2020-02-28$25.07$27.048,310,000——
2020-02-27$25.39$27.396,693,600——
2020-02-26$25.97$28.015,542,000——
2020-02-25$26.11$28.167,695,900——
2020-02-24$27.41$29.565,906,000——
2020-02-21$28.47$30.717,307,600——
2020-02-20$29.40$31.7110,961,800——
2020-02-19$28.33$30.5618,718,500——
2020-02-18$32.03$34.552,830,100——
2020-02-14$32.85$35.431,768,100——
2020-02-13$33.06$35.662,005,000——
2020-02-12$32.95$35.542,538,800——
2020-02-11$32.81$35.392,748,800——
2020-02-10$32.62$35.182,709,500——
2020-02-07$32.57$35.132,663,300——
2020-02-06$32.63$35.193,425,400——
2020-02-05$32.86$35.443,279,600——
2020-02-04$32.18$34.714,214,900——
2020-02-03$31.97$34.483,843,700——
2020-01-31$32.03$34.553,968,500——
2020-01-30$32.45$35.004,339,000——
2020-01-29$32.25$34.582,757,500——
2020-01-28$31.75$34.043,587,700——
2020-01-27$31.36$33.634,133,300——
2020-01-24$32.14$34.464,704,700——
2020-01-23$32.70$35.066,539,700——
2020-01-22$32.31$34.647,545,200——
2020-01-21$30.26$32.459,166,300——
2020-01-17$30.45$32.654,016,200——
2020-01-16$30.76$32.983,909,800——
2020-01-15$30.33$32.522,698,600——
2020-01-14$30.25$32.433,122,200——
2020-01-13$30.01$32.183,307,000——
2020-01-10$29.95$32.113,042,600——
2020-01-09$30.23$32.414,185,300——
2020-01-08$30.28$32.474,044,300——
2020-01-07$29.72$31.874,205,200——
2020-01-06$29.99$32.164,640,300——
2020-01-03$30.39$32.581,929,600——
2020-01-02$30.72$32.943,089,400——