AMP - Ameriprise Financial, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 16, 2018 | 125.91 | 126.82 | 124.91 | 126.53 | 126.53 | 968,369 |
| Nov 15, 2018 | 123.36 | 126.67 | 122.64 | 126.66 | 126.66 | 940,400 |
| Nov 14, 2018 | 127.41 | 128.18 | 123.41 | 124.87 | 124.87 | 1,124,000 |
| Nov 13, 2018 | 125.40 | 128.32 | 125.11 | 126.48 | 126.48 | 968,800 |
| Nov 12, 2018 | 127.17 | 127.70 | 124.77 | 125.06 | 125.06 | 707,300 |
| Nov 09, 2018 | 128.73 | 129.65 | 126.81 | 127.66 | 127.66 | 814,600 |
| Nov 08, 2018 | 128.74 | 131.36 | 128.74 | 129.80 | 129.80 | 869,100 |
| Nov 07, 2018 | 128.84 | 129.67 | 126.57 | 129.57 | 129.57 | 1,168,200 |
| Nov 06, 2018 | 126.36 | 128.10 | 125.91 | 127.55 | 127.55 | 823,700 |
| Nov 05, 2018 | 126.76 | 128.45 | 125.92 | 126.81 | 126.81 | 1,315,400 |
| Nov 02, 2018 | 130.48 | 131.24 | 125.80 | 126.45 | 126.45 | 939,200 |
| Nov 02, 2018 | 0.9 Dividend | |||||
| Nov 01, 2018 | 128.16 | 129.83 | 126.83 | 129.82 | 128.92 | 967,800 |
| Oct 31, 2018 | 128.54 | 130.50 | 127.13 | 127.24 | 126.36 | 1,303,500 |
| Oct 30, 2018 | 124.03 | 126.78 | 123.26 | 126.60 | 125.72 | 914,000 |
| Oct 29, 2018 | 124.22 | 126.62 | 121.33 | 123.09 | 122.24 | 1,208,100 |
| Oct 26, 2018 | 123.50 | 124.49 | 120.79 | 122.00 | 121.15 | 1,971,500 |
| Oct 25, 2018 | 124.14 | 127.03 | 122.91 | 126.19 | 125.32 | 1,345,400 |
| Oct 24, 2018 | 130.16 | 131.32 | 121.97 | 122.59 | 121.74 | 2,534,600 |
| Oct 23, 2018 | 130.48 | 133.37 | 129.46 | 132.31 | 131.39 | 1,502,100 |
| Oct 22, 2018 | 136.08 | 136.69 | 132.91 | 133.17 | 132.25 | 1,082,700 |
| Oct 19, 2018 | 134.26 | 136.66 | 133.20 | 135.86 | 134.92 | 987,200 |
| Oct 18, 2018 | 137.99 | 138.10 | 133.26 | 134.00 | 133.07 | 1,039,800 |
| Oct 17, 2018 | 137.09 | 139.27 | 135.92 | 138.37 | 137.41 | 952,400 |
| Oct 16, 2018 | 136.61 | 137.75 | 135.00 | 137.01 | 136.06 | 1,012,400 |
| Oct 15, 2018 | 135.31 | 137.47 | 134.65 | 135.74 | 134.80 | 685,700 |
| Oct 12, 2018 | 137.33 | 138.29 | 132.44 | 135.78 | 134.84 | 1,213,900 |
| Oct 11, 2018 | 142.45 | 143.75 | 135.13 | 135.38 | 134.44 | 1,466,100 |
| Oct 10, 2018 | 149.00 | 149.19 | 143.44 | 143.54 | 142.54 | 935,200 |
| Oct 09, 2018 | 150.31 | 150.37 | 147.61 | 149.02 | 147.99 | 772,700 |
| Oct 08, 2018 | 149.00 | 151.34 | 147.76 | 151.02 | 149.97 | 492,600 |
| Oct 05, 2018 | 152.20 | 153.15 | 149.24 | 149.75 | 148.71 | 683,000 |
| Oct 04, 2018 | 150.35 | 152.19 | 150.30 | 151.97 | 150.92 | 912,400 |
| Oct 03, 2018 | 149.61 | 152.09 | 149.16 | 150.49 | 149.45 | 920,300 |
| Oct 02, 2018 | 148.93 | 149.84 | 147.02 | 148.75 | 147.72 | 708,600 |
| Oct 01, 2018 | 149.23 | 150.52 | 148.26 | 148.83 | 147.80 | 790,400 |
| Sep 28, 2018 | 147.74 | 149.51 | 146.54 | 147.66 | 146.64 | 1,317,000 |
| Sep 27, 2018 | 147.28 | 149.96 | 146.25 | 148.99 | 147.96 | 807,500 |
| Sep 26, 2018 | 148.23 | 149.18 | 146.37 | 146.65 | 145.63 | 678,600 |
| Sep 25, 2018 | 148.88 | 149.64 | 147.62 | 148.04 | 147.01 | 622,200 |
| Sep 24, 2018 | 149.57 | 149.93 | 148.17 | 148.72 | 147.69 | 690,900 |
| Sep 21, 2018 | 149.45 | 150.15 | 149.09 | 149.99 | 148.95 | 1,319,300 |
| Sep 20, 2018 | 149.92 | 151.01 | 148.75 | 149.42 | 148.38 | 793,300 |
| Sep 19, 2018 | 146.25 | 149.24 | 146.11 | 148.43 | 147.40 | 806,000 |
| Sep 18, 2018 | 144.38 | 146.33 | 143.73 | 146.01 | 145.00 | 782,400 |
| Sep 17, 2018 | 147.38 | 147.38 | 143.84 | 144.08 | 143.08 | 844,600 |
| Sep 14, 2018 | 143.55 | 147.52 | 143.55 | 147.47 | 146.45 | 840,900 |
| Sep 13, 2018 | 142.21 | 143.97 | 142.11 | 143.37 | 142.38 | 536,300 |
| Sep 12, 2018 | 142.51 | 142.57 | 140.94 | 141.41 | 140.43 | 640,100 |
| Sep 11, 2018 | 142.24 | 143.26 | 141.05 | 142.73 | 141.74 | 685,900 |
| Sep 10, 2018 | 143.44 | 143.99 | 142.29 | 143.17 | 142.18 | 592,400 |
| Sep 07, 2018 | 143.12 | 144.19 | 141.60 | 142.48 | 141.49 | 852,200 |
| Sep 06, 2018 | 143.93 | 144.48 | 142.29 | 143.19 | 142.20 | 647,500 |
| Sep 05, 2018 | 142.98 | 145.38 | 142.98 | 143.92 | 142.92 | 626,500 |
| Sep 04, 2018 | 141.68 | 143.17 | 140.97 | 143.12 | 142.13 | 851,900 |
| Aug 31, 2018 | 141.49 | 142.47 | 140.97 | 141.96 | 140.98 | 645,800 |
| Aug 30, 2018 | 143.23 | 143.61 | 141.91 | 142.03 | 141.05 | 583,800 |
| Aug 29, 2018 | 144.21 | 144.60 | 142.66 | 143.81 | 142.81 | 560,800 |
| Aug 28, 2018 | 144.50 | 145.39 | 143.51 | 144.01 | 143.01 | 617,900 |
| Aug 27, 2018 | 142.41 | 144.81 | 142.33 | 144.20 | 143.20 | 753,000 |
| Aug 24, 2018 | 139.59 | 141.59 | 139.49 | 141.25 | 140.27 | 696,200 |
| Aug 23, 2018 | 141.03 | 141.29 | 138.71 | 138.99 | 138.03 | 423,000 |
| Aug 22, 2018 | 141.86 | 142.38 | 140.92 | 140.96 | 139.98 | 560,700 |
| Aug 21, 2018 | 140.49 | 142.80 | 140.11 | 141.88 | 140.90 | 753,600 |
| Aug 20, 2018 | 139.34 | 141.56 | 139.33 | 141.18 | 140.20 | 702,400 |
| Aug 17, 2018 | 138.44 | 139.77 | 137.80 | 139.47 | 138.50 | 737,700 |
| Aug 16, 2018 | 138.35 | 139.55 | 138.12 | 138.71 | 137.75 | 563,500 |
| Aug 15, 2018 | 137.27 | 138.07 | 136.49 | 137.26 | 136.31 | 751,500 |
| Aug 14, 2018 | 136.54 | 138.97 | 136.54 | 138.66 | 137.70 | 666,100 |
| Aug 13, 2018 | 137.24 | 137.82 | 136.17 | 136.27 | 135.33 | 753,700 |
| Aug 10, 2018 | 137.77 | 137.94 | 134.17 | 137.12 | 136.17 | 1,150,100 |
| Aug 09, 2018 | 141.37 | 141.74 | 139.53 | 139.66 | 138.69 | 602,700 |
| Aug 08, 2018 | 140.66 | 141.84 | 140.26 | 141.46 | 140.48 | 1,115,900 |
| Aug 07, 2018 | 140.76 | 143.29 | 140.09 | 140.77 | 139.79 | 866,800 |
| Aug 06, 2018 | 140.75 | 141.43 | 139.45 | 140.45 | 139.48 | 629,200 |
| Aug 03, 2018 | 139.65 | 141.38 | 139.47 | 140.86 | 139.88 | 798,100 |
| Aug 03, 2018 | 0.9 Dividend | |||||
| Aug 02, 2018 | 141.45 | 142.05 | 138.92 | 140.23 | 138.36 | 1,121,900 |
| Aug 01, 2018 | 146.24 | 147.02 | 142.56 | 142.88 | 140.98 | 1,325,600 |
| Jul 31, 2018 | 147.81 | 147.86 | 145.11 | 145.67 | 143.73 | 904,700 |
| Jul 30, 2018 | 148.97 | 150.00 | 146.74 | 146.97 | 145.01 | 655,700 |
| Jul 27, 2018 | 148.44 | 150.67 | 148.15 | 148.75 | 146.77 | 828,800 |
| Jul 26, 2018 | 146.25 | 149.15 | 146.25 | 148.43 | 146.45 | 1,400,200 |
| Jul 25, 2018 | 144.47 | 149.25 | 142.52 | 145.25 | 143.32 | 1,785,400 |
| Jul 24, 2018 | 144.29 | 144.29 | 142.03 | 142.46 | 140.56 | 1,132,700 |
| Jul 23, 2018 | 139.34 | 143.17 | 139.34 | 143.02 | 141.12 | 1,055,700 |
| Jul 20, 2018 | 140.78 | 141.04 | 139.34 | 139.53 | 137.67 | 1,587,900 |
| Jul 19, 2018 | 144.48 | 144.98 | 141.13 | 141.27 | 139.39 | 897,900 |
| Jul 18, 2018 | 142.81 | 145.59 | 142.74 | 145.21 | 143.28 | 1,039,800 |
| Jul 17, 2018 | 142.20 | 143.81 | 141.36 | 142.96 | 141.06 | 845,500 |
| Jul 16, 2018 | 142.34 | 142.79 | 141.44 | 142.24 | 140.35 | 906,200 |
| Jul 13, 2018 | 142.15 | 143.68 | 141.76 | 142.01 | 140.12 | 845,100 |
| Jul 12, 2018 | 144.13 | 144.23 | 141.10 | 142.27 | 140.38 | 755,700 |
| Jul 11, 2018 | 138.20 | 144.05 | 138.20 | 142.89 | 140.99 | 794,900 |
| Jul 10, 2018 | 146.00 | 146.37 | 144.04 | 144.83 | 142.90 | 799,200 |
| Jul 09, 2018 | 142.53 | 146.11 | 141.74 | 145.76 | 143.82 | 1,217,600 |
| Jul 06, 2018 | 140.44 | 142.41 | 139.87 | 141.68 | 139.79 | 988,600 |
| Jul 05, 2018 | 140.64 | 141.54 | 139.93 | 140.97 | 139.09 | 996,700 |
| Jul 03, 2018 | 141.45 | 141.98 | 138.98 | 139.24 | 137.39 | 337,400 |
| Jul 02, 2018 | 138.62 | 141.18 | 138.19 | 140.87 | 139.00 | 721,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
