Ameriprise Financial, Inc. (AMP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 234.20 | 237.22 | 231.39 | 232.62 | 232.62 | 95,291 |
| 05 July 2022 | 231.63 | 235.41 | 228.83 | 235.31 | 235.31 | 779,200 |
| 01 July 2022 | 236.37 | 241.15 | 233.99 | 237.97 | 237.97 | 563,100 |
| 30 June 2022 | 235.00 | 241.22 | 231.54 | 237.68 | 237.68 | 859,700 |
| 29 June 2022 | 244.13 | 244.22 | 239.36 | 240.00 | 240.00 | 1,000,100 |
| 28 June 2022 | 250.66 | 252.78 | 243.64 | 243.76 | 243.76 | 628,700 |
| 27 June 2022 | 251.00 | 251.65 | 246.01 | 247.23 | 247.23 | 637,700 |
| 24 June 2022 | 237.78 | 249.36 | 237.78 | 249.29 | 249.29 | 954,700 |
| 23 June 2022 | 241.71 | 242.53 | 235.07 | 239.56 | 239.56 | 479,000 |
| 22 June 2022 | 238.50 | 242.63 | 237.86 | 241.11 | 241.11 | 541,200 |
| 21 June 2022 | 242.43 | 243.32 | 239.23 | 242.60 | 242.60 | 579,700 |
| 17 June 2022 | 237.68 | 239.27 | 233.16 | 235.10 | 235.10 | 1,066,600 |
| 16 June 2022 | 237.68 | 238.77 | 233.58 | 235.60 | 235.60 | 635,100 |
| 15 June 2022 | 246.18 | 250.54 | 241.63 | 246.48 | 246.48 | 534,600 |
| 14 June 2022 | 242.02 | 245.22 | 240.74 | 243.07 | 243.07 | 631,400 |
| 13 June 2022 | 243.03 | 245.31 | 238.61 | 240.40 | 240.40 | 580,600 |
| 10 June 2022 | 259.28 | 259.99 | 251.55 | 251.58 | 251.58 | 471,500 |
| 09 June 2022 | 271.99 | 272.48 | 265.56 | 265.70 | 265.70 | 469,700 |
| 08 June 2022 | 274.07 | 276.43 | 271.65 | 272.16 | 272.16 | 369,800 |
| 07 June 2022 | 271.56 | 277.27 | 269.82 | 277.06 | 277.06 | 446,200 |
| 06 June 2022 | 274.01 | 277.30 | 272.18 | 274.28 | 274.28 | 359,400 |
| 03 June 2022 | 272.06 | 274.58 | 271.04 | 271.35 | 271.35 | 400,900 |
| 02 June 2022 | 271.03 | 275.77 | 268.17 | 275.61 | 275.61 | 412,800 |
| 01 June 2022 | 276.04 | 277.45 | 267.24 | 270.44 | 270.44 | 515,500 |
| 31 May 2022 | 275.54 | 279.14 | 272.98 | 276.27 | 276.27 | 1,919,600 |
| 27 May 2022 | 275.23 | 280.14 | 274.89 | 278.49 | 278.49 | 660,300 |
| 26 May 2022 | 268.47 | 275.34 | 268.47 | 274.33 | 274.33 | 592,000 |
| 25 May 2022 | 259.20 | 266.80 | 259.20 | 265.25 | 265.25 | 581,300 |
| 24 May 2022 | 260.74 | 261.67 | 253.17 | 260.63 | 260.63 | 574,700 |
| 23 May 2022 | 262.30 | 265.13 | 259.50 | 263.04 | 263.04 | 519,100 |
| 20 May 2022 | 257.23 | 259.21 | 248.78 | 256.01 | 256.01 | 717,300 |
| 19 May 2022 | 255.03 | 261.01 | 253.20 | 253.92 | 253.92 | 730,000 |
| 18 May 2022 | 265.00 | 266.68 | 259.09 | 259.92 | 259.92 | 622,800 |
| 17 May 2022 | 267.04 | 269.62 | 264.42 | 269.05 | 269.05 | 566,500 |
| 16 May 2022 | 260.31 | 263.79 | 256.78 | 260.56 | 260.56 | 537,400 |
| 13 May 2022 | 255.00 | 262.69 | 254.95 | 261.61 | 261.61 | 719,200 |
| 12 May 2022 | 253.18 | 257.27 | 246.03 | 250.97 | 250.97 | 888,800 |
| 11 May 2022 | 258.96 | 266.37 | 255.66 | 256.41 | 256.41 | 717,400 |
| 10 May 2022 | 263.14 | 266.18 | 253.90 | 259.39 | 259.39 | 901,000 |
| 09 May 2022 | 262.05 | 265.10 | 257.39 | 259.64 | 259.64 | 782,300 |
| 06 May 2022 | 268.37 | 270.63 | 262.17 | 266.60 | 266.60 | 665,800 |
| 06 May 2022 | 1.25 Dividend | |||||
| 05 May 2022 | 279.23 | 280.87 | 267.83 | 270.70 | 269.45 | 602,200 |
| 04 May 2022 | 271.80 | 284.27 | 269.69 | 283.52 | 282.21 | 737,100 |
| 03 May 2022 | 270.55 | 274.90 | 268.79 | 272.09 | 270.83 | 518,800 |
| 02 May 2022 | 267.31 | 269.45 | 263.18 | 268.81 | 267.57 | 727,200 |
| 29 Apr 2022 | 271.23 | 275.14 | 264.57 | 265.49 | 264.26 | 771,200 |
| 28 Apr 2022 | 268.66 | 274.50 | 265.24 | 272.91 | 271.65 | 596,900 |
| 27 Apr 2022 | 264.01 | 269.83 | 263.27 | 266.21 | 264.98 | 684,400 |
| 26 Apr 2022 | 270.00 | 279.88 | 263.56 | 264.55 | 263.33 | 1,268,700 |
| 25 Apr 2022 | 276.61 | 282.21 | 272.03 | 280.96 | 279.66 | 823,900 |
| 22 Apr 2022 | 289.87 | 291.19 | 279.84 | 280.08 | 278.79 | 723,800 |
| 21 Apr 2022 | 305.00 | 305.62 | 290.63 | 291.71 | 290.36 | 571,400 |
| 20 Apr 2022 | 300.26 | 303.96 | 299.60 | 300.84 | 299.45 | 553,900 |
| 19 Apr 2022 | 292.67 | 298.61 | 291.63 | 297.63 | 296.26 | 540,500 |
| 18 Apr 2022 | 288.70 | 291.42 | 286.33 | 290.40 | 289.06 | 534,300 |
| 14 Apr 2022 | 292.94 | 296.07 | 290.54 | 290.73 | 289.39 | 424,800 |
| 13 Apr 2022 | 285.74 | 293.09 | 285.74 | 292.74 | 291.39 | 395,300 |
| 12 Apr 2022 | 290.26 | 295.18 | 286.90 | 287.94 | 286.61 | 595,000 |
| 11 Apr 2022 | 293.76 | 297.90 | 290.51 | 290.76 | 289.42 | 417,700 |
| 08 Apr 2022 | 289.32 | 295.17 | 287.42 | 293.04 | 291.69 | 461,300 |
| 07 Apr 2022 | 291.09 | 293.58 | 284.98 | 289.30 | 287.96 | 626,800 |
| 06 Apr 2022 | 292.02 | 295.38 | 290.91 | 292.26 | 290.91 | 732,400 |
| 05 Apr 2022 | 296.33 | 300.80 | 295.63 | 298.54 | 297.16 | 618,100 |
| 04 Apr 2022 | 298.60 | 303.53 | 294.52 | 297.53 | 296.16 | 571,000 |
| 01 Apr 2022 | 303.51 | 305.38 | 295.42 | 297.41 | 296.04 | 609,400 |
| 31 Mar 2022 | 309.25 | 311.53 | 300.36 | 300.36 | 298.97 | 751,000 |
| 30 Mar 2022 | 312.22 | 312.42 | 309.08 | 310.60 | 309.17 | 431,400 |
| 29 Mar 2022 | 317.28 | 318.49 | 310.39 | 312.22 | 310.78 | 551,600 |
| 28 Mar 2022 | 314.78 | 314.97 | 307.95 | 311.10 | 309.66 | 672,000 |
| 25 Mar 2022 | 312.36 | 316.18 | 310.85 | 314.63 | 313.18 | 706,700 |
| 24 Mar 2022 | 304.54 | 311.78 | 302.11 | 311.72 | 310.28 | 663,600 |
| 23 Mar 2022 | 305.10 | 309.19 | 302.36 | 303.16 | 301.76 | 494,500 |
| 22 Mar 2022 | 302.78 | 308.21 | 301.49 | 307.48 | 306.06 | 603,700 |
| 21 Mar 2022 | 302.35 | 304.29 | 296.30 | 298.85 | 297.47 | 536,800 |
| 18 Mar 2022 | 299.77 | 301.52 | 293.41 | 300.82 | 299.43 | 1,157,300 |
| 17 Mar 2022 | 290.58 | 299.90 | 289.73 | 299.90 | 298.52 | 616,600 |
| 16 Mar 2022 | 284.10 | 296.31 | 284.10 | 294.47 | 293.11 | 838,000 |
| 15 Mar 2022 | 276.49 | 279.85 | 274.28 | 279.59 | 278.30 | 578,300 |
| 14 Mar 2022 | 276.72 | 279.48 | 272.11 | 273.60 | 272.34 | 492,300 |
| 11 Mar 2022 | 276.71 | 277.91 | 271.67 | 271.87 | 270.61 | 451,400 |
| 10 Mar 2022 | 268.73 | 273.87 | 267.92 | 272.54 | 271.28 | 520,800 |
| 09 Mar 2022 | 273.32 | 279.21 | 272.52 | 274.52 | 273.25 | 625,600 |
| 08 Mar 2022 | 267.03 | 271.15 | 258.17 | 261.39 | 260.18 | 1,056,100 |
| 07 Mar 2022 | 278.43 | 279.16 | 264.69 | 264.92 | 263.70 | 808,800 |
| 04 Mar 2022 | 282.86 | 284.99 | 276.60 | 281.49 | 280.19 | 660,500 |
| 03 Mar 2022 | 290.05 | 292.47 | 285.95 | 290.40 | 289.06 | 513,000 |
| 02 Mar 2022 | 281.84 | 293.43 | 281.84 | 289.90 | 288.56 | 651,100 |
| 01 Mar 2022 | 294.45 | 296.20 | 277.43 | 279.07 | 277.78 | 1,009,200 |
| 28 Feb 2022 | 293.45 | 303.14 | 292.32 | 299.79 | 298.41 | 776,300 |
| 25 Feb 2022 | 291.10 | 303.47 | 290.95 | 302.77 | 301.37 | 744,900 |
| 24 Feb 2022 | 282.17 | 290.16 | 278.91 | 289.36 | 288.02 | 911,300 |
| 23 Feb 2022 | 300.47 | 302.14 | 291.28 | 291.56 | 290.21 | 706,300 |
| 22 Feb 2022 | 299.47 | 302.03 | 294.19 | 297.40 | 296.03 | 556,100 |
| 18 Feb 2022 | 298.35 | 304.55 | 298.35 | 300.56 | 299.17 | 640,300 |
| 17 Feb 2022 | 307.17 | 309.26 | 298.74 | 299.40 | 298.02 | 470,400 |
| 16 Feb 2022 | 305.87 | 313.75 | 305.87 | 312.11 | 310.67 | 584,700 |
| 15 Feb 2022 | 304.61 | 310.46 | 302.86 | 308.49 | 307.07 | 745,600 |
| 14 Feb 2022 | 304.31 | 307.27 | 296.10 | 300.95 | 299.56 | 794,400 |
| 11 Feb 2022 | 315.20 | 318.16 | 302.26 | 304.00 | 302.60 | 756,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
