MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLY — Ally Financial Inc.
NYSEAlly Financial Inc.
$37.65
+0.03(+0.08%)
- O
- 37.25
- H
- 37.65
- L
- 36.65
- V
- 4.47M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$37.65
Period Return+25.12%
Period High$47.29
Period Low$29.91
Avg Daily Volume3.42M
Total Trading Days365
ALLY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.25 | $37.65 | $36.65 | $37.65 | +$0.03 | +0.08% | 4,467,531 | $37.29 | $36.65 $37.65 |
| Sep 30, 2026 | $37.36 | $37.65 | $37.06 | $37.62 | $-0.19 | -0.50% | 4,861,427 | $37.48 | $37.06 $37.65 |
| Sep 29, 2026 | $38.20 | $38.39 | $37.50 | $37.81 | $-0.38 | -1.00% | 3,586,964 | $37.75 | $37.50 $38.39 |
| Sep 28, 2026 | $38.75 | $38.75 | $38.06 | $38.19 | $-0.60 | -1.55% | 3,387,732 | $38.27 | $38.06 $38.75 |
| Sep 25, 2026 | $38.75 | $38.98 | $38.19 | $38.79 | +$0.05 | +0.13% | 2,917,134 | $38.75 | $38.19 $38.98 |
| Sep 24, 2026 | $38.68 | $38.88 | $38.19 | $38.74 | +$0.16 | +0.41% | 3,911,564 | $38.61 | $38.19 $38.88 |
| Sep 23, 2026 | $38.87 | $39.02 | $38.46 | $38.58 | $-0.49 | -1.25% | 3,885,394 | $38.65 | $38.46 $39.02 |
| Sep 22, 2026 | $40.31 | $40.46 | $39.06 | $39.07 | $-0.82 | -2.06% | 3,665,311 | $39.40 | $39.06 $40.46 |
| Sep 21, 2026 | $40.39 | $40.40 | $39.87 | $39.89 | $-0.11 | -0.27% | 2,537,629 | $40.00 | $39.87 $40.40 |
| Sep 18, 2026 | $40.47 | $40.49 | $39.85 | $40.00 | $-0.60 | -1.48% | 5,420,247 | $40.03 | $39.85 $40.49 |
| Sep 17, 2026 | $40.90 | $40.97 | $40.53 | $40.60 | +$0.29 | +0.72% | 3,605,023 | $40.71 | $40.53 $40.97 |
| Sep 16, 2026 | $41.46 | $41.62 | $39.99 | $40.31 | $-1.27 | -3.05% | 5,682,957 | $40.53 | $39.99 $41.62 |
| Sep 15, 2026 | $41.59 | $41.82 | $39.84 | $41.58 | $-0.36 | -0.86% | 6,250,695 | $41.00 | $39.84 $41.82 |
| Sep 14, 2026 | $41.82 | $42.39 | $41.71 | $41.94 | $-0.13 | -0.31% | 2,596,209 | $41.95 | $41.71 $42.39 |
| Sep 11, 2026 | $42.72 | $42.73 | $41.38 | $42.07 | $-0.10 | -0.24% | 3,565,382 | $42.03 | $41.38 $42.73 |
| Sep 10, 2026 | $41.79 | $42.18 | $41.36 | $42.17 | +$0.34 | +0.81% | 3,787,763 | $41.92 | $41.36 $42.18 |
| Sep 9, 2026 | $42.10 | $42.36 | $41.64 | $41.83 | $-0.45 | -1.06% | 3,452,597 | $41.94 | $41.64 $42.36 |
| Sep 8, 2026 | $43.15 | $43.30 | $42.26 | $42.28 | $-1.45 | -3.32% | 2,126,867 | $42.56 | $42.26 $43.30 |
| Sep 4, 2026 | $43.08 | $43.93 | $43.08 | $43.73 | +$0.14 | +0.32% | 1,561,224 | $43.72 | $43.08 $43.93 |
| Sep 3, 2026 | $43.16 | $43.63 | $43.00 | $43.59 | +$0.93 | +2.18% | 2,710,813 | $43.43 | $43.00 $43.63 |
| Sep 2, 2026 | $42.25 | $43.61 | $42.25 | $42.66 | +$0.81 | +1.94% | 3,145,936 | $42.86 | $42.25 $43.61 |
| Sep 1, 2026 | $41.83 | $42.42 | $41.73 | $41.85 | $-0.36 | -0.85% | 3,182,867 | $41.93 | $41.73 $42.42 |
| Aug 31, 2026 | $41.97 | $42.27 | $41.46 | $42.21 | +$0.03 | +0.07% | 3,430,744 | $42.10 | $41.46 $42.27 |
| Aug 28, 2026 | $42.76 | $42.98 | $42.05 | $42.18 | $-0.56 | -1.31% | 2,235,273 | $42.27 | $42.05 $42.98 |
| Aug 27, 2026 | $42.38 | $43.08 | $42.09 | $42.74 | +$0.20 | +0.47% | 3,737,117 | $42.80 | $42.09 $43.08 |
| Aug 26, 2026 | $42.81 | $42.91 | $42.47 | $42.54 | $-0.06 | -0.14% | 2,333,392 | $42.65 | $42.47 $42.91 |
| Aug 25, 2026 | $42.64 | $42.70 | $42.24 | $42.60 | +$0.15 | +0.35% | 5,373,196 | $42.56 | $42.24 $42.70 |
| Aug 24, 2026 | $43.00 | $43.33 | $42.43 | $42.45 | $-0.48 | -1.12% | 2,530,472 | $42.64 | $42.43 $43.33 |
| Aug 21, 2026 | $42.62 | $43.13 | $42.58 | $42.93 | +$0.64 | +1.51% | 2,504,179 | $42.86 | $42.58 $43.13 |
| Aug 20, 2026 | $42.84 | $43.10 | $41.98 | $42.29 | $-0.82 | -1.90% | 2,938,701 | $42.38 | $41.98 $43.10 |