AEE - Ameren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201855.6755.9254.8455.3955.391,038,088
Jan 12, 201855.9656.1955.4255.5255.521,383,100
Jan 11, 201856.7056.7555.8956.1556.151,497,700
Jan 10, 201856.9857.0856.3956.4856.481,017,500
Jan 09, 201857.9057.9957.2357.3257.321,165,300
Jan 08, 201857.6158.0957.2858.0758.07964,200
Jan 05, 201857.6257.8157.2357.3957.391,321,500
Jan 04, 201857.9658.5057.3257.4357.431,647,500
Jan 03, 201858.1658.6457.8258.0958.091,373,800
Jan 02, 201858.9859.0358.1658.3958.391,313,800
Dec 29, 201759.2459.4458.9858.9958.991,193,000
Dec 28, 201758.8159.1558.5859.1559.151,123,100
Dec 27, 201758.6958.7558.3558.7058.701,081,800
Dec 26, 201758.7258.9858.2858.3058.30598,000
Dec 22, 201758.6158.8358.5258.6958.691,032,000
Dec 21, 201758.5258.8558.2958.3758.371,649,500
Dec 20, 201759.4959.6958.6458.6958.691,856,400
Dec 19, 201760.5260.6859.4659.4959.491,536,300
Dec 18, 201760.9461.2260.1660.4160.411,709,700
Dec 15, 201761.0061.4460.8360.9460.942,832,200
Dec 14, 201761.1561.2760.6060.8360.831,526,800
Dec 13, 201760.8061.7860.3261.2561.252,028,800
Dec 12, 201763.0963.1561.3061.3661.361,677,400
Dec 12, 20170.458 Dividend
Dec 11, 201762.9063.7162.9063.6663.20787,600
Dec 08, 201762.5163.2162.3663.1962.741,222,300
Dec 07, 201762.7462.7462.3262.6762.22740,600
Dec 06, 201762.6362.8362.3962.7162.261,355,200
Dec 05, 201763.1563.3362.0662.4862.031,768,800
Dec 04, 201763.9064.0262.9863.0962.641,700,500
Dec 01, 201764.1964.3663.3763.7563.291,113,100
Nov 30, 201763.7064.1863.7063.9663.503,716,100
Nov 29, 201763.7264.2463.4763.6863.22916,900
Nov 28, 201763.5363.9263.5363.8563.39622,400
Nov 27, 201763.1263.6062.9663.3962.931,168,400
Nov 24, 201763.2163.2862.8962.9862.53395,000
Nov 22, 201763.2063.3162.6262.9262.47925,900
Nov 21, 201763.3863.6663.1463.1662.711,119,000
Nov 20, 201763.4463.5163.0363.1662.71860,800
Nov 17, 201763.4363.8063.2363.3062.841,211,800
Nov 16, 201764.0064.2163.5263.6463.181,138,600
Nov 15, 201764.6764.8963.9364.0563.59979,000
Nov 14, 201763.2664.7063.1264.5464.081,078,600
Nov 13, 201762.6363.4262.5463.3962.93844,800
Nov 10, 201762.4662.7762.1762.4862.031,239,800
Nov 09, 201762.4062.9062.1962.8262.371,000,700
Nov 08, 201762.7763.1562.2962.6662.211,693,700
Nov 07, 201762.3463.0162.0162.8762.421,450,800
Nov 06, 201762.4162.6961.9562.1261.671,466,000
Nov 03, 201761.5862.8361.4962.1961.741,979,000
Nov 02, 201761.8962.4961.7562.3261.872,550,200
Nov 01, 201761.9862.0461.4861.8061.361,253,900
Oct 31, 201761.7162.1461.6361.9961.541,127,700
Oct 30, 201761.8062.0061.5861.8361.39688,900
Oct 27, 201761.3861.8161.1761.8061.36968,100
Oct 26, 201761.5061.9661.2361.3860.941,298,000
Oct 25, 201761.5061.7160.5261.1060.661,736,100
Oct 24, 201761.6161.8261.4161.7361.29838,400
Oct 23, 201761.6961.7661.3961.7261.28923,100
Oct 20, 201761.4961.7461.2261.5661.12955,300
Oct 19, 201761.0261.5761.0261.5661.12832,300
Oct 18, 201760.8161.1160.6961.0160.57882,200
Oct 17, 201760.4261.0460.4260.9560.511,130,400
Oct 16, 201760.3061.0460.1360.6460.201,575,100
Oct 13, 201760.4960.7460.0460.4159.981,159,300
Oct 12, 201759.7960.3959.6660.3459.911,287,200
Oct 11, 201759.8260.2459.5559.7859.351,362,500
Oct 10, 201759.2759.8959.0459.8659.431,555,500
Oct 09, 201758.8859.1558.8059.1558.72892,600
Oct 06, 201758.5558.9058.3758.7858.361,178,700
Oct 05, 201758.5458.8758.3258.8458.421,447,600
Oct 04, 201757.9858.6157.8758.5558.131,189,500
Oct 03, 201758.3558.3557.6757.9357.511,154,700
Oct 02, 201758.1458.6257.9358.3957.971,383,000
Sep 29, 201758.1658.4657.7857.8457.421,838,800
Sep 28, 201757.7658.6857.5658.3657.941,855,600
Sep 27, 201758.6658.9257.8057.9257.502,112,400
Sep 26, 201759.2559.3958.8959.1458.711,367,000
Sep 25, 201758.5859.7858.5559.3858.952,353,500
Sep 22, 201759.0459.0458.3458.5158.091,123,600
Sep 21, 201758.8259.1858.6358.8158.39766,100
Sep 20, 201759.3359.5458.4758.7458.321,412,100
Sep 19, 201759.3559.3758.9959.2558.821,607,900
Sep 18, 201759.8559.8558.8059.2558.821,030,500
Sep 15, 201759.8560.0659.3959.8159.382,251,600
Sep 14, 201758.8159.5658.5959.5659.131,650,300
Sep 13, 201759.3059.3058.6458.8958.472,736,300
Sep 12, 201760.2860.3159.2359.4559.021,794,600
Sep 12, 20170.44 Dividend
Sep 11, 201760.1260.9160.0160.9160.031,194,800
Sep 08, 201759.9460.2859.5460.0959.23920,200
Sep 07, 201759.5259.9159.3159.8859.021,361,500
Sep 06, 201759.9760.0059.4059.4758.621,458,300
Sep 05, 201759.8460.0059.6359.8659.001,174,800
Sep 01, 201760.1760.3759.5659.8058.941,177,900
Aug 31, 201760.3060.5559.8759.9959.132,029,100
Aug 30, 201760.3460.5260.1460.3059.43712,200
Aug 29, 201760.6560.7960.3960.4259.55842,700
Aug 28, 201760.5660.6660.2960.5759.70588,400
Aug 25, 201760.4860.5860.2660.3759.501,089,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...