Mail

AEE - Ameren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2019	70.10	71.15	69.82	70.82	70.82	641,802
Feb 20, 2019	70.00	70.49	69.53	70.40	70.40	1,273,200
Feb 19, 2019	69.72	70.39	69.60	70.09	70.09	1,241,400
Feb 15, 2019	69.54	69.97	69.29	69.68	69.68	1,979,100
Feb 14, 2019	68.70	69.90	68.26	69.03	69.03	2,081,000
Feb 13, 2019	69.80	70.14	69.80	70.06	70.06	1,663,900
Feb 12, 2019	70.66	71.08	70.03	70.19	70.19	2,108,200
Feb 11, 2019	70.49	70.96	70.34	70.76	70.76	1,455,300
Feb 08, 2019	69.60	70.48	69.48	70.47	70.47	921,600
Feb 07, 2019	68.86	69.73	68.72	69.72	69.72	1,280,700
Feb 06, 2019	68.78	69.06	68.48	68.89	68.89	861,400
Feb 05, 2019	68.79	68.98	68.37	68.84	68.84	1,277,600
Feb 04, 2019	68.51	69.00	67.90	68.99	68.99	1,645,600
Feb 01, 2019	69.34	69.34	68.21	68.85	68.85	1,157,300
Jan 31, 2019	67.79	69.62	67.51	69.34	69.34	2,230,300
Jan 30, 2019	67.19	68.30	66.97	67.94	67.94	1,117,500
Jan 29, 2019	67.88	68.25	67.28	67.47	67.47	1,544,100
Jan 28, 2019	68.02	68.30	67.28	67.66	67.66	943,700
Jan 25, 2019	68.43	69.03	67.79	67.94	67.94	1,220,500
Jan 24, 2019	68.23	68.82	67.49	68.75	68.75	1,101,900
Jan 23, 2019	67.65	68.12	67.48	68.10	68.10	1,205,200
Jan 22, 2019	67.35	67.90	66.74	67.58	67.58	1,495,800
Jan 18, 2019	67.03	67.38	66.83	67.24	67.24	1,138,900
Jan 17, 2019	66.73	67.14	66.54	67.06	67.06	1,255,100
Jan 16, 2019	65.72	66.72	65.47	66.67	66.67	1,405,800
Jan 15, 2019	64.77	66.66	64.67	66.04	66.04	1,794,900
Jan 14, 2019	64.87	65.15	64.17	64.96	64.96	1,499,500
Jan 11, 2019	65.71	65.89	65.08	65.55	65.55	873,700
Jan 10, 2019	64.53	65.86	64.27	65.81	65.81	1,080,100
Jan 09, 2019	64.64	65.03	64.10	64.38	64.38	1,501,000
Jan 08, 2019	64.02	64.94	63.69	64.86	64.86	1,268,800
Jan 07, 2019	64.23	64.70	63.68	63.85	63.85	2,235,500
Jan 04, 2019	63.45	64.79	63.28	64.59	64.59	1,691,100
Jan 03, 2019	63.49	64.21	63.33	63.69	63.69	1,362,900
Jan 02, 2019	65.07	65.12	63.13	63.53	63.53	1,325,200
Dec 31, 2018	65.06	65.28	64.31	65.23	65.23	935,100
Dec 28, 2018	65.43	65.96	64.68	64.94	64.94	847,600
Dec 27, 2018	64.41	65.31	63.33	65.30	65.30	1,396,000
Dec 26, 2018	63.37	64.40	62.51	64.35	64.35	1,004,800
Dec 24, 2018	67.07	67.44	63.03	63.24	63.24	664,300
Dec 21, 2018	66.58	68.55	66.58	66.94	66.94	3,520,500
Dec 20, 2018	67.26	68.29	66.11	67.03	67.03	2,116,800
Dec 19, 2018	67.68	68.24	66.93	67.21	67.21	1,267,200
Dec 18, 2018	67.53	68.25	67.08	67.38	67.38	1,873,300
Dec 17, 2018	70.05	70.09	67.09	67.31	67.31	2,086,800
Dec 14, 2018	70.62	70.86	69.52	69.81	69.81	1,432,800
Dec 13, 2018	69.86	70.72	69.86	70.44	70.44	1,089,900
Dec 12, 2018	70.37	70.64	69.60	69.84	69.84	1,024,900
Dec 11, 2018	70.41	70.56	69.89	70.29	70.29	1,042,300
Dec 11, 2018	0.475 Dividend
Dec 10, 2018	70.55	70.94	69.30	70.71	70.24	909,300
Dec 07, 2018	70.14	70.67	69.50	70.42	69.95	1,106,900
Dec 06, 2018	70.34	70.43	68.68	70.16	69.69	1,923,800
Dec 04, 2018	70.00	70.95	69.78	70.04	69.57	1,292,000
Dec 03, 2018	68.32	69.80	67.91	69.80	69.33	1,561,600
Nov 30, 2018	68.02	68.69	67.60	68.62	68.16	2,389,800
Nov 29, 2018	67.58	67.93	67.31	67.82	67.36	1,278,800
Nov 28, 2018	68.72	68.99	68.04	68.11	67.65	911,800
Nov 27, 2018	67.78	68.72	67.26	68.68	68.22	1,386,500
Nov 26, 2018	67.87	68.10	67.06	67.82	67.36	1,085,300
Nov 23, 2018	67.64	67.94	67.20	67.75	67.29	586,800
Nov 21, 2018	68.82	68.95	67.34	67.52	67.07	1,420,400
Nov 20, 2018	69.99	70.68	68.88	69.00	68.54	1,576,100
Nov 19, 2018	69.35	69.78	69.22	69.74	69.27	2,242,700
Nov 16, 2018	70.00	70.36	69.17	69.30	68.83	1,651,900
Nov 15, 2018	68.34	69.47	67.47	69.39	68.92	1,853,000
Nov 14, 2018	68.49	69.20	68.22	68.74	68.28	1,426,800
Nov 13, 2018	68.45	69.01	67.95	68.83	68.37	1,186,200
Nov 12, 2018	67.26	68.95	67.16	68.39	67.93	1,889,300
Nov 09, 2018	66.33	67.50	66.22	67.32	66.87	1,380,400
Nov 08, 2018	65.98	66.33	65.31	66.30	65.85	1,463,600
Nov 07, 2018	65.39	66.10	64.87	66.04	65.60	1,453,400
Nov 06, 2018	64.65	65.12	64.52	65.07	64.63	1,130,700
Nov 05, 2018	63.97	64.89	63.83	64.65	64.22	1,169,800
Nov 02, 2018	64.63	64.80	63.32	63.61	63.18	1,429,900
Nov 01, 2018	64.94	64.94	63.68	64.35	63.92	1,701,900
Oct 31, 2018	64.35	65.63	63.53	64.58	64.15	2,464,200
Oct 30, 2018	65.54	65.81	64.56	65.00	64.56	1,481,200
Oct 29, 2018	64.48	65.42	64.48	65.20	64.76	1,052,700
Oct 26, 2018	65.97	66.25	63.84	64.40	63.97	2,467,100
Oct 25, 2018	66.45	66.45	65.29	65.69	65.25	1,874,400
Oct 24, 2018	65.75	67.23	65.40	66.79	66.34	1,532,100
Oct 23, 2018	66.03	66.41	65.38	65.49	65.05	1,910,400
Oct 22, 2018	65.86	66.10	65.31	65.65	65.21	1,561,600
Oct 19, 2018	64.94	66.34	64.94	66.05	65.61	1,230,100
Oct 18, 2018	64.87	65.21	64.62	64.94	64.50	990,700
Oct 17, 2018	64.85	65.19	64.42	64.76	64.32	1,208,000
Oct 16, 2018	63.77	65.08	63.52	64.78	64.34	1,026,500
Oct 15, 2018	63.82	64.32	63.57	63.82	63.39	1,897,700
Oct 12, 2018	63.91	64.07	63.09	63.80	63.37	2,406,300
Oct 11, 2018	66.20	66.40	63.87	64.04	63.61	2,287,000
Oct 10, 2018	66.28	67.06	65.90	65.94	65.50	1,456,700
Oct 09, 2018	65.76	66.64	65.59	66.33	65.88	1,625,900
Oct 08, 2018	65.25	66.36	65.07	65.65	65.21	1,524,800
Oct 05, 2018	63.94	65.29	63.94	65.10	64.66	1,464,100
Oct 04, 2018	63.40	64.08	62.87	63.90	63.47	1,343,500
Oct 03, 2018	64.29	64.66	63.08	63.69	63.26	1,367,200
Oct 02, 2018	63.49	64.47	63.47	64.35	63.92	1,393,500
Oct 01, 2018	63.07	63.42	62.70	63.29	62.86	1,545,200
Sep 28, 2018	62.49	63.23	62.49	63.22	62.80	1,736,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...