Ameriprise Financial, Inc.AMPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $539.95 | $545.35 | $537.60 | $539.11 | 679,834 |
| 2/6/2026 | $539.85 | $547.00 | $533.99 | $542.99 | 522,300 |
| 2/5/2026 | $545.00 | $548.18 | $532.10 | $535.02 | 625,668 |
| 2/4/2026 | $531.59 | $550.18 | $531.59 | $545.50 | 1.08M |
| 2/3/2026 | $529.49 | $535.00 | $519.84 | $530.05 | 707,700 |
| 2/2/2026 | $526.40 | $535.16 | $521.80 | $532.18 | 697,502 |
| 1/30/2026 | $527.25 | $533.08 | $517.42 | $527.19 | 1.16M |
| 1/29/2026 | $537.79 | $543.00 | $515.90 | $521.36 | 1.21M |
| 1/28/2026 | $500.33 | $503.61 | $496.54 | $499.67 | 546,999 |
| 1/27/2026 | $498.47 | $501.65 | $496.12 | $498.33 | 389,800 |
| 1/26/2026 | $498.76 | $502.63 | $496.72 | $500.53 | 506,800 |
| 1/23/2026 | $504.46 | $506.54 | $491.04 | $496.60 | 772,000 |
| 1/22/2026 | $507.30 | $511.79 | $504.76 | $508.07 | 523,500 |
| 1/21/2026 | $495.68 | $509.00 | $494.29 | $503.75 | 554,500 |
| 1/20/2026 | $500.29 | $506.39 | $491.20 | $492.58 | 422,600 |
| 1/16/2026 | $507.15 | $512.62 | $504.71 | $509.32 | 647,519 |
| 1/15/2026 | $511.15 | $517.74 | $507.08 | $508.10 | 423,925 |
| 1/14/2026 | $494.24 | $507.76 | $490.68 | $507.46 | 504,940 |
| 1/13/2026 | $509.17 | $511.29 | $494.08 | $495.37 | 533,600 |
| 1/12/2026 | $500.00 | $512.25 | $500.00 | $510.16 | 577,180 |
| 1/9/2026 | $504.32 | $510.32 | $501.09 | $507.76 | 430,645 |
| 1/8/2026 | $496.61 | $508.50 | $496.25 | $503.47 | 449,200 |
| 1/7/2026 | $508.58 | $510.28 | $496.44 | $498.04 | 674,356 |
| 1/6/2026 | $506.63 | $513.39 | $503.30 | $510.24 | 492,642 |
| 1/5/2026 | $492.63 | $513.99 | $492.47 | $507.89 | 482,319 |
| 1/2/2026 | $490.00 | $494.75 | $487.00 | $493.77 | 487,223 |
| 12/31/2025 | $493.97 | $495.45 | $490.30 | $490.34 | 378,200 |
| 12/30/2025 | $497.81 | $498.37 | $494.27 | $494.47 | 319,520 |
| 12/29/2025 | $507.00 | $507.00 | $497.13 | $497.78 | 371,809 |
| 12/26/2025 | $501.00 | $502.47 | $498.90 | $501.83 | 273,306 |
| 12/24/2025 | $497.83 | $505.63 | $497.83 | $500.97 | 270,205 |
| 12/23/2025 | $497.68 | $499.56 | $495.08 | $498.38 | 428,000 |
| 12/22/2025 | $490.82 | $496.26 | $490.65 | $495.92 | 465,733 |
| 12/19/2025 | $488.94 | $492.85 | $486.63 | $489.17 | 1.87M |
| 12/18/2025 | $488.75 | $493.22 | $486.72 | $487.69 | 800,200 |
| 12/17/2025 | $487.76 | $493.01 | $486.42 | $487.50 | 712,900 |
| 12/16/2025 | $492.88 | $494.58 | $485.29 | $486.60 | 603,943 |
| 12/15/2025 | $497.47 | $499.00 | $483.76 | $491.49 | 495,949 |
| 12/12/2025 | $499.72 | $500.19 | $492.64 | $493.63 | 526,933 |
| 12/11/2025 | $496.62 | $501.52 | $492.91 | $498.61 | 1.31M |
| 12/10/2025 | $482.76 | $500.22 | $479.73 | $497.26 | 978,681 |
| 12/9/2025 | $477.48 | $484.56 | $473.90 | $478.21 | 404,730 |
| 12/8/2025 | $474.62 | $477.68 | $472.72 | $476.73 | 550,600 |
| 12/5/2025 | $471.70 | $480.66 | $471.70 | $477.06 | 451,200 |
| 12/4/2025 | $472.34 | $478.29 | $470.75 | $474.11 | 533,340 |
| 12/3/2025 | $457.78 | $470.83 | $457.28 | $470.11 | 614,416 |
| 12/2/2025 | $457.47 | $460.24 | $452.31 | $456.79 | 435,200 |
| 12/1/2025 | $451.87 | $460.54 | $447.92 | $454.91 | 579,800 |
| 11/28/2025 | $456.14 | $459.49 | $452.73 | $455.74 | 271,300 |
| 11/26/2025 | $451.96 | $457.41 | $450.78 | $453.47 | 387,428 |
| 11/25/2025 | $446.14 | $455.35 | $446.14 | $452.82 | 451,225 |
| 11/24/2025 | $447.80 | $449.91 | $443.76 | $446.05 | 1.10M |
| 11/21/2025 | $443.56 | $453.12 | $442.71 | $447.56 | 524,537 |
| 11/20/2025 | $456.12 | $460.00 | $441.25 | $441.63 | 706,600 |
| 11/19/2025 | $444.13 | $450.50 | $442.44 | $449.80 | 608,233 |
| 11/18/2025 | $436.03 | $445.89 | $431.13 | $442.81 | 908,664 |
| 11/17/2025 | $456.61 | $458.01 | $437.38 | $440.80 | 1.07M |
| 11/14/2025 | $459.31 | $464.64 | $454.84 | $458.00 | 660,700 |
| 11/13/2025 | $467.92 | $470.72 | $458.12 | $459.42 | 635,600 |
| 11/12/2025 | $467.76 | $474.67 | $466.13 | $470.54 | 393,900 |