Ameriprise Financial (AMP)
543.36
-4.48 (-0.82%)
Ameriprise Financial is a diversified financial services company that provides a range of solutions to help individuals and businesses manage their financial planning and investment needs
The company offers services such as wealth management, asset management, financial planning, insurance products, and retirement solutions. Through a network of financial advisors, Ameriprise aims to empower clients with personalized strategies to achieve their financial goals and navigate the complexities of their financial lives. The company's commitment to customer service and innovative financial products positions it as a key player in the financial services sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 545.17 | 547.13 | 537.72 | 543.36 | 797,668 | 543.36 |
| 1/30/2025 | 581.41 | 582.05 | 532.83 | 547.84 | 1,173,838 | 547.84 |
| 1/29/2025 | 569.44 | 577.89 | 566.16 | 575.13 | 797,915 | 575.13 |
| 1/28/2025 | 562.53 | 575.62 | 560.25 | 571.84 | 526,638 | 571.84 |
| 1/27/2025 | 558.95 | 563.74 | 553.20 | 561.38 | 380,937 | 561.38 |
| 1/24/2025 | 560.30 | 568.01 | 559.35 | 563.58 | 367,683 | 563.58 |
| 1/23/2025 | 560.27 | 566.92 | 560.27 | 563.41 | 296,044 | 563.41 |
| 1/22/2025 | 558.74 | 563.09 | 556.21 | 561.53 | 511,857 | 561.53 |
| 1/21/2025 | 554.62 | 560.51 | 554.62 | 558.74 | 469,369 | 558.74 |
| 1/17/2025 | 549.55 | 552.34 | 544.17 | 552.19 | 942,247 | 552.19 |
| 1/16/2025 | 538.00 | 547.37 | 534.87 | 546.43 | 461,925 | 546.43 |
| 1/15/2025 | 537.97 | 541.93 | 535.54 | 537.25 | 549,830 | 537.25 |
| 1/14/2025 | 518.71 | 526.93 | 518.54 | 526.67 | 329,791 | 526.67 |
| 1/13/2025 | 512.01 | 518.59 | 507.97 | 517.59 | 432,769 | 517.59 |
| 1/10/2025 | 528.32 | 528.49 | 514.40 | 515.48 | 437,069 | 515.48 |
| 1/08/2025 | 529.48 | 535.00 | 527.73 | 534.93 | 568,451 | 534.93 |
| 1/07/2025 | 533.17 | 534.87 | 521.87 | 528.83 | 372,756 | 528.83 |
| 1/06/2025 | 535.73 | 539.61 | 530.14 | 530.81 | 359,625 | 530.81 |
| 1/03/2025 | 532.74 | 536.15 | 526.78 | 535.84 | 275,028 | 535.84 |
| 1/02/2025 | 535.50 | 536.54 | 526.16 | 529.96 | 608,490 | 529.96 |
| 12/31/2024 | 530.54 | 0.00 | 532.43 | 532.43 | 0 | 532.43 |
| 12/30/2024 | 528.79 | 533.41 | 524.88 | 530.54 | 321,047 | 530.54 |
| 12/27/2024 | 540.44 | 543.82 | 534.20 | 535.95 | 308,300 | 535.95 |
| 12/26/2024 | 536.74 | 543.02 | 536.74 | 542.39 | 213,720 | 542.39 |
| 12/24/2024 | 536.88 | 539.89 | 532.94 | 538.78 | 145,073 | 538.78 |
| 12/23/2024 | 529.79 | 534.41 | 528.46 | 534.23 | 427,052 | 534.23 |
| 12/20/2024 | 521.25 | 535.56 | 521.05 | 532.12 | 1,498,712 | 532.12 |
| 12/19/2024 | 529.31 | 534.13 | 523.84 | 526.00 | 254,425 | 526.00 |
| 12/18/2024 | 542.60 | 546.72 | 521.77 | 523.93 | 735,870 | 523.93 |
| 12/17/2024 | 545.65 | 546.48 | 538.54 | 541.86 | 554,567 | 541.86 |
| 12/16/2024 | 550.05 | 552.60 | 547.36 | 550.24 | 426,377 | 550.24 |
| 12/13/2024 | 552.71 | 552.71 | 546.86 | 549.76 | 401,760 | 549.76 |
| 12/12/2024 | 552.91 | 556.10 | 547.36 | 547.83 | 508,001 | 547.83 |
| 12/11/2024 | 550.01 | 551.86 | 545.21 | 550.80 | 472,118 | 550.80 |
| 12/10/2024 | 553.81 | 554.83 | 545.20 | 546.34 | 493,542 | 546.34 |
| 12/09/2024 | 563.44 | 563.44 | 550.20 | 553.83 | 597,357 | 553.83 |
| 12/06/2024 | 563.99 | 569.54 | 560.05 | 561.55 | 331,755 | 561.55 |
| 12/05/2024 | 564.07 | 569.09 | 561.03 | 565.21 | 457,872 | 565.21 |
| 12/04/2024 | 564.97 | 566.91 | 558.88 | 561.42 | 543,505 | 561.42 |
| 12/03/2024 | 568.05 | 568.61 | 564.22 | 565.72 | 484,756 | 565.72 |
| 12/02/2024 | 575.27 | 575.27 | 563.88 | 565.37 | 558,719 | 565.37 |
| 11/29/2024 | 574.81 | 576.83 | 573.46 | 573.97 | 214,024 | 573.97 |
| 11/27/2024 | 574.98 | 576.47 | 571.10 | 571.91 | 245,515 | 571.91 |
| 11/26/2024 | 570.28 | 574.54 | 565.54 | 574.01 | 377,490 | 574.01 |
| 11/25/2024 | 574.00 | 577.00 | 568.14 | 570.21 | 1,144,951 | 570.21 |
| 11/22/2024 | 572.33 | 575.37 | 571.05 | 572.07 | 514,022 | 572.07 |
| 11/21/2024 | 566.49 | 573.44 | 563.12 | 570.21 | 411,965 | 570.21 |
| 11/20/2024 | 563.31 | 566.16 | 557.29 | 561.40 | 311,784 | 561.40 |
| 11/19/2024 | 559.00 | 564.31 | 556.85 | 562.56 | 338,454 | 562.56 |
| 11/18/2024 | 561.72 | 568.14 | 560.87 | 565.04 | 533,841 | 565.04 |
| 11/15/2024 | 562.21 | 567.48 | 559.26 | 562.44 | 730,265 | 562.44 |
| 11/14/2024 | 561.50 | 564.91 | 560.03 | 561.54 | 526,715 | 561.54 |
| 11/13/2024 | 562.67 | 565.27 | 559.70 | 559.89 | 501,672 | 559.89 |
| 11/12/2024 | 561.99 | 562.44 | 556.58 | 561.31 | 518,951 | 561.31 |
| 11/11/2024 | 560.97 | 566.72 | 558.30 | 564.00 | 332,618 | 564.00 |
| 11/08/2024 | 548.63 | 554.31 | 547.61 | 551.99 | 384,121 | 551.99 |
| 11/07/2024 | 562.87 | 566.39 | 547.10 | 547.61 | 469,069 | 547.61 |
| 11/06/2024 | 553.79 | 569.47 | 545.20 | 567.43 | 798,317 | 567.43 |
| 11/05/2024 | 504.23 | 514.38 | 504.23 | 513.95 | 311,931 | 513.95 |
| 11/04/2024 | 505.25 | 508.93 | 501.20 | 506.59 | 369,308 | 506.59 |
| 11/01/2024 | 511.00 | 515.45 | 505.81 | 507.18 | 550,449 | 505.70 |