Ameren Corporation (AEE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

92.76

-0.04

(-0.04%)

As of 03:06PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	92.52	92.80	91.38	92.76	92.76	718,227
May 18, 2022	93.88	93.90	92.30	92.80	92.80	1,414,800
May 17, 2022	93.45	93.92	92.05	93.50	93.50	1,389,200
May 16, 2022	93.37	93.48	92.12	92.98	92.98	1,196,600
May 13, 2022	93.09	93.30	91.60	93.11	93.11	1,413,500
May 12, 2022	93.54	93.76	91.18	92.61	92.61	1,439,100
May 11, 2022	92.77	94.86	92.67	93.42	93.42	1,635,800
May 10, 2022	92.68	93.93	90.87	92.89	92.89	2,522,800
May 09, 2022	92.19	93.38	91.17	92.68	92.68	1,699,100
May 06, 2022	92.61	93.40	91.72	92.65	92.65	1,800,600
May 05, 2022	93.44	93.97	92.55	93.25	93.25	1,272,300
May 04, 2022	92.70	94.05	92.48	93.86	93.86	1,136,300
May 03, 2022	92.62	93.82	91.90	92.42	92.42	1,174,000
May 02, 2022	93.42	94.02	90.91	92.00	92.00	1,254,500
Apr 29, 2022	94.94	95.00	92.78	92.90	92.90	1,537,500
Apr 28, 2022	94.64	95.64	94.01	95.45	95.45	1,155,400
Apr 27, 2022	94.94	95.69	93.77	94.33	94.33	1,038,400
Apr 26, 2022	95.75	96.70	94.90	94.92	94.92	884,300
Apr 25, 2022	97.12	97.46	94.84	95.92	95.92	1,397,900
Apr 22, 2022	97.69	97.99	96.68	96.88	96.88	1,111,100
Apr 21, 2022	98.49	99.20	97.66	97.81	97.81	1,182,900
Apr 20, 2022	97.52	98.63	97.20	98.51	98.51	1,253,300
Apr 19, 2022	96.54	96.82	96.21	96.62	96.62	1,111,300
Apr 18, 2022	96.56	97.00	95.62	96.08	96.08	758,600
Apr 14, 2022	96.60	96.93	96.16	96.25	96.25	795,300
Apr 13, 2022	96.75	97.03	95.79	96.25	96.25	1,132,300
Apr 12, 2022	96.25	97.22	95.80	96.75	96.75	847,600
Apr 11, 2022	97.20	97.61	96.23	96.48	96.48	1,097,100
Apr 08, 2022	97.24	97.52	96.41	97.07	97.07	1,352,300
Apr 07, 2022	97.00	97.12	95.93	96.80	96.80	1,314,100
Apr 06, 2022	95.22	97.50	95.08	97.13	97.13	1,735,800
Apr 05, 2022	94.56	95.82	94.45	94.94	94.94	1,409,200
Apr 04, 2022	94.22	94.82	93.21	94.39	94.39	1,019,400
Apr 01, 2022	93.72	94.85	93.11	94.79	94.79	1,246,300
Mar 31, 2022	93.67	94.73	93.67	93.76	93.76	1,512,800
Mar 30, 2022	92.57	93.87	92.17	93.82	93.82	1,752,900
Mar 29, 2022	92.02	92.46	91.42	92.40	92.40	1,533,700
Mar 28, 2022	90.79	92.00	89.98	91.80	91.80	1,838,000
Mar 25, 2022	89.99	91.18	89.56	90.78	90.78	1,675,500
Mar 24, 2022	89.04	90.02	88.84	89.55	89.55	893,100
Mar 23, 2022	88.78	89.59	88.25	89.13	89.13	1,530,000
Mar 22, 2022	89.83	89.83	88.40	88.58	88.58	1,149,500
Mar 21, 2022	88.07	89.64	88.07	89.46	89.46	1,362,200
Mar 18, 2022	88.57	89.02	87.65	87.85	87.85	2,223,300
Mar 17, 2022	88.17	89.14	87.88	88.61	88.61	1,319,700
Mar 16, 2022	88.37	88.65	86.87	87.93	87.93	1,189,400
Mar 15, 2022	88.25	88.50	87.54	88.46	88.46	1,262,100
Mar 14, 2022	88.15	88.60	86.95	87.38	87.38	791,700
Mar 11, 2022	87.37	88.53	87.26	87.49	87.49	933,100
Mar 10, 2022	86.42	87.71	86.23	87.55	87.55	983,000
Mar 09, 2022	88.58	88.58	86.62	86.74	86.74	1,930,900
Mar 08, 2022	89.47	89.62	87.73	87.75	87.75	1,616,500
Mar 08, 2022	0.59 Dividend
Mar 07, 2022	89.58	89.85	88.38	89.57	88.98	1,787,800
Mar 04, 2022	87.03	89.60	86.82	89.52	88.93	1,158,200
Mar 03, 2022	86.14	87.65	86.14	87.30	86.72	908,700
Mar 02, 2022	84.85	86.25	84.73	85.99	85.42	1,297,000
Mar 01, 2022	85.90	86.38	84.01	84.79	84.23	1,213,800
Feb 28, 2022	85.32	86.18	85.02	85.95	85.38	1,519,200
Feb 25, 2022	84.10	86.06	83.99	86.03	85.46	1,334,000
Feb 24, 2022	83.29	83.68	81.77	83.25	82.70	1,259,700
Feb 23, 2022	84.91	85.21	83.65	83.76	83.21	876,000
Feb 22, 2022	85.29	85.81	83.98	84.92	84.36	970,400
Feb 18, 2022	83.54	85.43	83.50	84.67	84.11	1,379,500
Feb 17, 2022	84.35	85.04	83.55	84.51	83.95	1,055,200
Feb 16, 2022	84.41	84.88	83.54	84.47	83.91	803,300
Feb 15, 2022	85.64	86.05	83.96	84.38	83.82	958,400
Feb 14, 2022	86.21	86.46	84.14	85.13	84.57	1,324,600
Feb 11, 2022	85.79	86.31	85.28	85.72	85.16	1,349,800
Feb 10, 2022	86.97	87.42	85.37	85.56	85.00	1,110,000
Feb 09, 2022	87.92	88.24	87.36	87.71	87.13	975,800
Feb 08, 2022	87.70	87.90	87.16	87.39	86.81	855,300
Feb 07, 2022	86.67	87.63	86.40	87.36	86.78	1,277,200
Feb 04, 2022	87.29	87.93	86.28	86.88	86.31	807,100
Feb 03, 2022	88.78	89.19	87.89	88.01	87.43	917,200
Feb 02, 2022	87.55	88.79	87.46	88.56	87.98	1,292,700
Feb 01, 2022	88.62	89.11	86.96	87.59	87.01	2,278,300
Jan 31, 2022	87.10	88.83	86.80	88.74	88.16	2,207,800
Jan 28, 2022	86.16	87.65	85.42	87.65	87.07	2,766,500
Jan 27, 2022	86.29	87.19	85.77	86.32	85.75	1,865,300
Jan 26, 2022	86.09	86.97	84.78	85.58	85.02	1,481,500
Jan 25, 2022	85.64	86.96	85.32	85.98	85.41	1,211,000
Jan 24, 2022	87.46	88.13	84.29	86.40	85.83	1,937,900
Jan 21, 2022	88.59	88.96	87.46	87.72	87.14	1,157,900
Jan 20, 2022	87.86	89.06	87.67	87.88	87.30	956,200
Jan 19, 2022	87.84	88.33	87.23	87.64	87.06	929,900
Jan 18, 2022	87.68	87.98	86.45	87.62	87.04	1,202,700
Jan 14, 2022	88.59	89.00	87.83	88.09	87.51	1,952,300
Jan 13, 2022	87.79	89.50	87.46	88.86	88.27	1,739,500
Jan 12, 2022	86.84	87.97	86.37	87.71	87.13	1,057,100
Jan 11, 2022	87.50	87.98	86.35	86.97	86.40	1,591,700
Jan 10, 2022	88.30	88.50	86.89	87.51	86.93	1,321,100
Jan 07, 2022	87.63	88.71	87.27	88.24	87.66	822,800
Jan 06, 2022	88.20	88.85	87.67	87.90	87.32	865,500
Jan 05, 2022	88.11	89.09	87.79	88.33	87.75	1,135,800
Jan 04, 2022	88.56	89.45	88.00	88.11	87.53	996,900
Jan 03, 2022	89.25	89.25	87.39	88.58	88.00	1,134,800
Dec 31, 2021	88.95	89.46	88.44	89.01	88.42	726,100
Dec 30, 2021	89.05	89.45	88.60	89.06	88.47	921,200
Dec 29, 2021	88.05	89.09	88.05	88.91	88.32	1,112,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,942.45+18.77(+0.48%)

Dow 3031,540.06+49.99(+0.16%)

Nasdaq11,529.53+111.38(+0.98%)

Russell 20001,794.56+19.71(+1.11%)

Crude Oil112.44+2.85(+2.60%)

Gold1,839.00+23.10(+1.27%)

Ameren Corporation (AEE)

S&P 500
3,942.45
+18.77(+0.48%)

Dow 30
31,540.06
+49.99(+0.16%)

Nasdaq
11,529.53
+111.38(+0.98%)

Russell 2000
1,794.56
+19.71(+1.11%)

Crude Oil
112.44
+2.85(+2.60%)

Gold
1,839.00
+23.10(+1.27%)