Ally Financial (ALLY) went public on January 28, 2014, when it opened at a split-adjusted price of $19.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $37.25 | $38.37 | $36.65 | $37.91 | 33,821,493 |
September 2026 | $41.83 | $43.93 | $37.06 | $37.62 | 75,715,139 |
August 2026 | $43.46 | $45.28 | $41.46 | $42.21 | 59,710,439 |
July 2026 | $45.79 | $46.49 | $41.92 | $43.33 | 70,088,000 |
June 2026 | $42.23 | $46.96 | $40.65 | $45.63 | 70,750,300 |
May 2026 | $43.86 | $44.48 | $40.34 | $42.51 | 62,227,500 |
April 2026 | $39.21 | $46.38 | $38.09 | $43.79 | 73,837,900 |
March 2026 | $37.79 | $40.07 | $35.43 | $38.70 | 86,422,600 |
February 2026 | $41.37 | $43.07 | $38.25 | $38.90 | 71,591,200 |
January 2026 | $44.52 | $46.30 | $38.88 | $41.41 | 80,831,500 |
December 2025 | $40.22 | $45.82 | $40.13 | $44.36 | 62,677,500 |
November 2025 | $37.88 | $40.67 | $36.41 | $40.45 | 55,429,900 |
October 2025 | $37.79 | $41.22 | $35.90 | $38.17 | 84,952,400 |
September 2025 | $39.82 | $43.57 | $37.25 | $38.10 | 73,878,800 |
August 2025 | $35.97 | $40.29 | $35.10 | $39.90 | 54,088,000 |
July 2025 | $37.52 | $39.80 | $36.36 | $36.49 | 74,046,400 |
June 2025 | $33.65 | $37.94 | $33.07 | $37.56 | 71,702,600 |
May 2025 | $31.30 | $35.86 | $30.92 | $33.75 | 83,704,300 |
April 2025 | $34.97 | $35.62 | $28.20 | $31.20 | 111,856,900 |
March 2025 | $35.64 | $36.47 | $31.20 | $34.84 | 103,585,700 |
February 2025 | $36.13 | $37.69 | $34.77 | $35.44 | 57,707,700 |
January 2025 | $34.52 | $39.34 | $31.95 | $37.23 | 79,925,600 |
December 2024 | $37.84 | $37.84 | $32.47 | $34.14 | 59,154,600 |
November 2024 | $33.00 | $38.11 | $32.44 | $37.91 | 62,442,100 |
October 2024 | $33.19 | $34.43 | $30.89 | $32.95 | 84,808,700 |