AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201861.5661.5861.0461.2761.27757,838
Jul 16, 201861.4261.5961.0961.3461.34869,700
Jul 13, 201861.3761.4660.9861.3961.39978,600
Jul 12, 201861.4261.5060.7961.3761.371,381,100
Jul 11, 201860.5661.4860.3961.3861.381,423,900
Jul 10, 201859.4060.8159.1560.5060.502,111,000
Jul 09, 201862.0262.0259.7659.9759.971,782,100
Jul 06, 201861.5662.1561.5462.0362.031,171,600
Jul 05, 201861.2561.5561.0861.5561.551,046,500
Jul 03, 201861.1861.7160.9561.2361.23677,000
Jul 02, 201860.8961.2860.4961.2261.221,203,500
Jun 29, 201860.6061.2560.2360.8560.852,667,300
Jun 28, 201860.7361.1060.4160.8460.842,457,900
Jun 27, 201859.8360.6359.7060.4960.491,306,400
Jun 26, 201859.4960.1159.4959.9459.941,554,400
Jun 25, 201858.7459.7758.7459.6559.651,625,400
Jun 22, 201858.4758.8258.2758.6858.681,528,900
Jun 21, 201858.3158.6558.1858.5158.51737,800
Jun 20, 201858.2758.3957.9358.3158.311,356,600
Jun 19, 201857.7058.4157.6758.2858.281,619,300
Jun 18, 201856.9857.7756.9757.6457.642,136,300
Jun 15, 201856.2957.0256.0256.9756.973,256,700
Jun 14, 201855.8256.4755.8156.3756.371,619,600
Jun 13, 201856.1456.3355.6455.7655.761,874,500
Jun 12, 201855.4356.1455.2156.0656.062,307,800
Jun 12, 20180.458 Dividend
Jun 11, 201856.8657.0255.6855.7555.291,952,500
Jun 08, 201857.1357.3256.5256.6956.221,396,100
Jun 07, 201856.6057.3656.1956.9056.431,871,900
Jun 06, 201857.7257.7956.4756.5756.112,065,300
Jun 05, 201858.0158.1857.2657.4156.941,607,200
Jun 04, 201858.4058.5957.7657.9857.501,280,400
Jun 01, 201859.0759.1058.0658.1157.632,214,700
May 31, 201859.2359.7958.9459.1958.701,628,600
May 30, 201858.5659.5158.5659.3958.901,344,200
May 29, 201858.9459.3158.5758.8358.352,012,400
May 25, 201858.8158.9758.4658.8758.391,347,100
May 24, 201858.3059.2358.1158.7858.302,021,300
May 23, 201857.0757.9357.0257.8957.412,566,200
May 22, 201857.4657.4656.0156.7056.231,205,800
May 21, 201856.3056.4855.8056.3455.88980,100
May 18, 201855.9556.5155.8056.2655.801,662,400
May 17, 201856.0156.2655.7255.8455.381,604,700
May 16, 201856.4156.5855.8255.9455.481,593,700
May 15, 201856.3256.6756.0856.4255.961,768,800
May 14, 201856.9857.0656.0856.5956.131,447,100
May 11, 201856.4357.0356.3256.8756.401,674,100
May 10, 201856.6856.7256.0756.3455.881,540,800
May 09, 201857.7657.7756.0856.2255.761,818,300
May 08, 201858.2558.3256.7556.9156.441,751,800
May 07, 201858.8858.9858.4458.5458.061,053,500
May 04, 201858.8159.1858.6858.9058.42808,600
May 03, 201858.2858.9357.6558.7458.26918,400
May 02, 201858.3358.6858.0258.3857.90874,300
May 01, 201858.6658.8458.2858.3357.851,177,900
Apr 30, 201858.7758.9558.4458.6258.141,504,500
Apr 27, 201857.7458.7257.7358.6058.121,226,500
Apr 26, 201857.2357.9656.9557.8757.39895,900
Apr 25, 201857.0957.7556.8057.2156.741,208,000
Apr 24, 201856.5457.5656.5057.2056.731,678,500
Apr 23, 201856.4957.1656.3056.6356.161,487,500
Apr 20, 201856.7356.7356.0356.2755.811,007,700
Apr 19, 201856.4056.9156.3256.8556.38885,400
Apr 18, 201857.0657.4956.5356.5656.101,277,900
Apr 17, 201856.4257.1556.2456.8956.421,242,900
Apr 16, 201855.6956.4955.6756.3655.901,651,500
Apr 13, 201855.5855.8355.2655.5155.051,585,500
Apr 12, 201856.0556.1855.0155.3354.881,128,400
Apr 11, 201856.1556.4255.7356.0155.551,246,200
Apr 10, 201857.0157.1256.1856.2055.741,294,000
Apr 09, 201857.1257.5556.7056.9656.491,366,900
Apr 06, 201857.5357.9256.8657.1356.662,826,100
Apr 05, 201856.8957.6556.5057.4456.973,252,900
Apr 04, 201856.9257.0856.1556.8156.342,216,600
Apr 03, 201856.6157.4656.2957.1456.672,083,100
Apr 02, 201857.0857.6656.2256.6956.222,217,700
Mar 29, 201855.9756.7955.9756.6356.162,023,800
Mar 28, 201856.0756.5155.7955.9455.481,322,800
Mar 27, 201855.0756.6754.7755.8855.421,787,500
Mar 26, 201854.3054.9554.1054.8554.401,328,900
Mar 23, 201855.0855.5153.9154.0153.571,240,700
Mar 22, 201854.8855.9654.7254.9254.471,237,700
Mar 21, 201855.2755.8954.7754.9054.451,126,700
Mar 20, 201855.2855.5454.9955.1354.68975,800
Mar 19, 201855.4855.7954.9355.2054.751,135,100
Mar 16, 201854.8855.6454.8755.4955.032,834,400
Mar 15, 201854.6655.4354.5354.7754.321,513,900
Mar 14, 201854.2254.8754.1954.6354.182,063,000
Mar 13, 201854.1454.6553.8854.0953.651,603,000
Mar 13, 20180.458 Dividend
Mar 12, 201854.1554.6054.1054.4153.511,559,000
Mar 09, 201853.8254.0653.4353.9953.102,056,400
Mar 08, 201853.8454.0853.5853.8652.971,030,300
Mar 07, 201853.7754.0053.0853.5852.691,800,600
Mar 06, 201855.0255.0253.8753.9453.051,719,600
Mar 05, 201853.9455.3253.6855.1254.211,915,100
Mar 02, 201854.0554.6253.4754.0353.141,444,500
Mar 01, 201854.2854.8453.6853.9653.071,844,600
Feb 28, 201855.1255.2454.2854.3053.401,849,300
Feb 27, 201855.9356.3054.8054.8953.981,838,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...