NYSE · ALLY · stock
Ally Financial Inc. (ALLY) stock price history
Every NYSE trading session of Ally Financial Inc. from Jan 28, 2014 to Sep 28, 2026: 3,186 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLY adjusted close, 2014 to 2026
- $47.62
- All time high, 2021
- $47.29
- 52 week high, $35.68 low
- 3,186
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ALLY key facts
- Ally Financial Inc. (ALLY) closed at $38.19 on Sep 28, 2026 on NYSE.
- ALLY's all time high close is $47.62, set on Jun 1, 2021; its all time low close is $9.58 on Mar 20, 2020.
- ALLY's 52 week range is $35.68 to $47.29.
- ALLY returned -2.8% over the year to Sep 28, 2026 and -13.8% over five years.
- Over ten years ALLY returned +158%, +10.0% a year compounded.
- ALLY's deepest drawdown was -66.2% from Sep 12, 2019 to Mar 20, 2020.
- DataCedar holds 3,186 daily sessions of ALLY history from Jan 28, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ALLY price chart, 2014 to 2026
ALLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -19.0% |
| 6 months | +1.7% |
| Year to date | -15.1% |
| 1 year | -2.8% |
| 3 years | +56.9% |
| 5 years | -13.8% |
| 10 years | +158.5% |
| Since Jan 28, 2014 | +93.8% |
| Compound annual growth, 12.7 years | +5.4% |
ALLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.62 on Jun 1, 2021
- All time low close
- $9.58 on Mar 20, 2020
- 52 week high
- $47.29 on Jun 29, 2026
- 52 week low
- $35.68 on Mar 12, 2026
- Deepest drawdown
- -66.2% from Sep 12, 2019 to Mar 20, 2020, recovered Dec 10, 2020
- Best single session
- +20.0% on Jan 20, 2023
- Worst single session
- -23.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2017, +56%
- Worst calendar year
- 2022, -47%
ALLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.83 | $47.29 | $35.68 | $38.19 | -14.5% | 642.7M | 185 |
| 2025 | $34.76 | $46.14 | $28.40 | $44.66 | +29.9% | 913.6M | 250 |
| 2024 | $32.12 | $42.74 | $29.41 | $34.38 | +6.4% | 860.7M | 252 |
| 2023 | $21.48 | $32.80 | $19.31 | $32.32 | +49.2% | 1.3B | 250 |
| 2022 | $41.12 | $46.11 | $19.79 | $21.66 | -46.9% | 1.1B | 251 |
| 2021 | $30.60 | $48.01 | $29.68 | $40.78 | +36.0% | 895.8M | 252 |
| 2020 | $24.98 | $30.20 | $8.37 | $29.98 | +20.6% | 1.4B | 253 |
| 2019 | $17.74 | $28.66 | $17.57 | $24.87 | +37.9% | 879.2M | 252 |
| 2018 | $22.98 | $24.38 | $16.39 | $18.03 | -20.7% | 819.4M | 251 |
| 2017 | $14.68 | $22.99 | $13.97 | $22.72 | +56.1% | 1.1B | 251 |
| 2016 | $13.93 | $15.77 | $11.04 | $14.56 | +2.9% | 1.1B | 252 |
| 2015 | $18.03 | $18.21 | $13.80 | $14.15 | -21.1% | 1B | 252 |
| 2014 | $19.58 | $21.18 | $14.74 | $17.92 | n/a | 686.7M | 235 |
ALLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.19 | -9.5% |
| August 2026 | $42.21 | -2.6% |
| July 2026 | $43.33 | -5.7% |
| June 2026 | $45.95 | +7.3% |
| May 2026 | $42.81 | -2.9% |
| April 2026 | $44.09 | +13.2% |
| March 2026 | $38.96 | -0.5% |
| February 2026 | $39.17 | -6.1% |
| January 2026 | $41.70 | -6.6% |
| December 2025 | $44.66 | +9.7% |
| November 2025 | $40.73 | +6.0% |
| October 2025 | $38.43 | +0.2% |
About the ALLY data
Daily bars. 3,186 sessions from Jan 28, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALL$H Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series H
- ALL$I Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series I
- ALL$J Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series J
- ALLE Allegion plc
- ALSN Allison Transmission Holdings Inc
- ALTG Alta Equipment Group INC.
- ALTG$A Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)
- ALUB Alussa Energy Acquisition Corp. II
Common questions
ALLY share price history
