Ally Financial Inc.
ALLYNYSEFinancial Services● Active
$42.77
+$0.36(+0.85%)
Market Cap$13.1B
P/E Ratio—
52W High$47.27
52W Low$34.735
Ally Financial Inc.（ALLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ally · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$56.28
Oct 21, 2021
-24.0% from here
5-Year Low5Y
$21.59
Mar 15, 2023
+98.1% from low
IPO Priceadj.
$25.97
Jan 28, 2014
+64.7% since IPO
1 Year Ago
$36.60
Jun 9, 2025
+16.9% in 1Y
5 Years Ago
$55.26
Jun 8, 2021
-22.6% in 5Y
10 Years Ago
$18.13
Jun 8, 2016
+135.9% in 10Y
Historical Price Data · ALLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $42.40 | $42.79 | $42.20 | $42.77 | $42.77 | 3.3M | +0.87% |
| Jun 4, 2026 | $41.48 | $42.83 | $41.34 | $42.41 | $42.41 | 2.7M | +2.24% |
| Jun 3, 2026 | $41.51 | $41.84 | $40.93 | $40.93 | $40.93 | 3.0M | -1.40% |
| Jun 2, 2026 | $41.67 | $42.60 | $41.58 | $42.17 | $42.17 | 3.0M | +1.20% |
| Jun 1, 2026 | $42.52 | $42.61 | $42.00 | $42.05 | $42.05 | 2.8M | -1.11% |
| May 29, 2026 | $42.84 | $43.36 | $42.65 | $42.81 | $42.81 | 5.0M | -0.07% |
| May 28, 2026 | $42.69 | $43.13 | $42.08 | $42.80 | $42.80 | 4.8M | +0.26% |
| May 27, 2026 | $43.00 | $43.42 | $42.72 | $42.94 | $42.94 | 3.0M | -0.14% |
| May 26, 2026 | $42.57 | $43.24 | $42.57 | $42.74 | $42.74 | 3.1M | +0.40% |
| May 22, 2026 | $42.81 | $42.94 | $42.23 | $42.35 | $42.35 | 2.6M | -1.07% |
| May 21, 2026 | $42.39 | $43.19 | $41.88 | $42.75 | $42.75 | 2.8M | +0.85% |
| May 20, 2026 | $41.20 | $42.77 | $40.62 | $42.62 | $42.62 | 2.5M | +3.45% |
| May 19, 2026 | $42.11 | $42.20 | $40.72 | $40.85 | $40.85 | 3.5M | -2.99% |
| May 18, 2026 | $42.09 | $42.73 | $41.94 | $42.11 | $42.11 | 1.9M | +0.05% |
| May 15, 2026 | $42.38 | $42.50 | $41.57 | $41.99 | $41.99 | 2.6M | -0.92% |
| May 14, 2026 | $42.15 | $42.74 | $42.12 | $42.37 | $42.37 | 2.0M | +0.52% |
| May 13, 2026 | $42.65 | $42.65 | $41.61 | $41.71 | $41.71 | 2.8M | -2.20% |
| May 12, 2026 | $42.80 | $42.90 | $42.15 | $42.84 | $42.84 | 2.8M | +0.09% |
| May 11, 2026 | $44.25 | $44.50 | $42.56 | $42.74 | $42.74 | 3.3M | -3.41% |
| May 8, 2026 | $43.92 | $44.26 | $43.41 | $44.24 | $44.24 | 4.7M | +0.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALLY
Jan 1 → Dec 31 · 6 years2026-5.9%$45.46 → $42.77
-5.9%
2025+24.4%$36.41 → $45.29
+24.4%
2024+3.8%$34.70 → $36.01
+3.8%
2023+44.0%$24.25 → $34.92
+44.0%
2022-49.1%$48.00 → $24.45
-49.1%
2021-13.4%$54.97 → $47.61
-13.4%
Best Year2023 · +44.0%
Worst Year2022 · -49.1%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return-22.2%
6Y CAGR~-4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ALLY?
If you invested $1,000 in ALLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,359
Total Return+135.9%
CAGR~+9.0% / yr
Profit+$1,359
Based on Jun 8, 2016 · $18.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ally Financial Inc.（ALLY）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $42.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALLY 历史股价FMP 日线复权 OHLCV