AEE - Ameren Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 75.67 | 76.76 | 75.50 | 76.62 | 76.62 | 2,104,800 |
| Oct 17, 2019 | 75.76 | 76.11 | 75.28 | 75.80 | 75.80 | 1,439,000 |
| Oct 16, 2019 | 75.76 | 75.97 | 75.26 | 75.72 | 75.72 | 1,762,800 |
| Oct 15, 2019 | 76.36 | 76.70 | 75.39 | 75.80 | 75.80 | 1,270,700 |
| Oct 14, 2019 | 77.19 | 77.20 | 76.02 | 76.29 | 76.29 | 1,037,500 |
| Oct 11, 2019 | 76.71 | 77.55 | 76.33 | 77.05 | 77.05 | 1,259,100 |
| Oct 10, 2019 | 76.97 | 77.26 | 76.39 | 76.85 | 76.85 | 1,184,600 |
| Oct 09, 2019 | 77.65 | 77.78 | 76.90 | 77.34 | 77.34 | 1,733,900 |
| Oct 08, 2019 | 78.75 | 78.78 | 77.42 | 77.42 | 77.42 | 1,476,300 |
| Oct 07, 2019 | 79.46 | 79.46 | 78.68 | 78.94 | 78.94 | 1,308,900 |
| Oct 04, 2019 | 78.57 | 79.57 | 78.29 | 79.53 | 79.53 | 1,150,100 |
| Oct 03, 2019 | 78.86 | 79.04 | 78.15 | 78.50 | 78.50 | 1,255,100 |
| Oct 02, 2019 | 79.57 | 79.70 | 78.57 | 78.75 | 78.75 | 1,393,700 |
| Oct 01, 2019 | 79.71 | 80.05 | 79.17 | 79.66 | 79.66 | 1,787,300 |
| Sep 30, 2019 | 80.07 | 80.62 | 79.85 | 80.05 | 80.05 | 1,606,000 |
| Sep 27, 2019 | 80.55 | 80.55 | 79.42 | 80.00 | 80.00 | 1,023,800 |
| Sep 26, 2019 | 80.49 | 80.85 | 80.17 | 80.38 | 80.38 | 1,657,200 |
| Sep 25, 2019 | 79.45 | 80.34 | 78.91 | 80.26 | 80.26 | 1,844,400 |
| Sep 24, 2019 | 79.34 | 79.79 | 78.83 | 79.56 | 79.56 | 1,949,700 |
| Sep 23, 2019 | 78.95 | 79.39 | 78.85 | 78.97 | 78.97 | 1,432,800 |
| Sep 20, 2019 | 78.97 | 79.31 | 78.46 | 79.04 | 79.04 | 2,436,700 |
| Sep 19, 2019 | 78.60 | 78.76 | 78.26 | 78.66 | 78.66 | 1,552,200 |
| Sep 18, 2019 | 77.81 | 78.51 | 77.53 | 78.48 | 78.48 | 2,134,100 |
| Sep 17, 2019 | 78.10 | 78.54 | 77.23 | 77.54 | 77.54 | 1,879,300 |
| Sep 16, 2019 | 76.60 | 77.35 | 76.32 | 77.17 | 77.17 | 1,518,400 |
| Sep 13, 2019 | 76.30 | 77.50 | 75.89 | 76.60 | 76.60 | 2,388,000 |
| Sep 12, 2019 | 75.38 | 76.97 | 75.34 | 76.50 | 76.50 | 2,929,200 |
| Sep 11, 2019 | 74.04 | 74.88 | 73.32 | 74.77 | 74.77 | 2,501,300 |
| Sep 10, 2019 | 74.77 | 74.77 | 73.31 | 74.21 | 74.21 | 2,045,800 |
| Sep 10, 2019 | 0.475 Dividend | |||||
| Sep 09, 2019 | 75.96 | 76.00 | 74.90 | 75.18 | 74.71 | 2,134,500 |
| Sep 06, 2019 | 77.28 | 77.45 | 75.68 | 76.19 | 75.71 | 1,964,000 |
| Sep 05, 2019 | 78.17 | 78.41 | 77.02 | 77.14 | 76.65 | 1,372,100 |
| Sep 04, 2019 | 78.64 | 78.88 | 77.97 | 78.49 | 77.99 | 1,105,100 |
| Sep 03, 2019 | 77.22 | 78.51 | 76.96 | 78.49 | 77.99 | 2,371,500 |
| Aug 30, 2019 | 77.50 | 77.52 | 76.88 | 77.15 | 76.66 | 1,811,300 |
| Aug 29, 2019 | 76.21 | 77.24 | 75.87 | 77.15 | 76.66 | 2,129,300 |
| Aug 28, 2019 | 75.77 | 76.12 | 75.31 | 75.75 | 75.27 | 2,168,900 |
| Aug 27, 2019 | 76.01 | 76.46 | 75.72 | 75.75 | 75.27 | 1,559,900 |
| Aug 26, 2019 | 75.34 | 75.88 | 75.23 | 75.85 | 75.37 | 1,428,300 |
| Aug 23, 2019 | 77.05 | 77.30 | 75.06 | 75.33 | 74.85 | 1,698,900 |
| Aug 22, 2019 | 76.86 | 77.07 | 76.32 | 76.82 | 76.33 | 1,160,400 |
| Aug 21, 2019 | 76.62 | 76.96 | 76.40 | 76.92 | 76.43 | 1,215,000 |
| Aug 20, 2019 | 77.20 | 77.20 | 76.43 | 76.66 | 76.18 | 1,719,000 |
| Aug 19, 2019 | 76.65 | 77.31 | 76.07 | 76.97 | 76.48 | 1,842,900 |
| Aug 16, 2019 | 75.87 | 76.85 | 75.77 | 76.64 | 76.16 | 2,310,400 |
| Aug 15, 2019 | 75.04 | 76.13 | 74.92 | 75.81 | 75.33 | 3,140,600 |
| Aug 14, 2019 | 76.74 | 76.77 | 75.13 | 75.25 | 74.77 | 1,528,400 |
| Aug 13, 2019 | 76.58 | 76.99 | 76.16 | 76.51 | 76.03 | 2,817,400 |
| Aug 12, 2019 | 76.97 | 77.01 | 76.28 | 76.64 | 76.16 | 2,022,600 |
| Aug 09, 2019 | 76.42 | 76.90 | 75.59 | 76.69 | 76.21 | 2,787,400 |
| Aug 08, 2019 | 75.09 | 76.50 | 74.41 | 76.32 | 75.84 | 2,579,300 |
| Aug 07, 2019 | 75.11 | 75.64 | 74.02 | 75.22 | 74.74 | 2,969,400 |
| Aug 06, 2019 | 75.06 | 75.35 | 73.67 | 75.00 | 74.53 | 5,268,700 |
| Aug 05, 2019 | 76.08 | 76.70 | 74.63 | 75.05 | 74.58 | 2,157,700 |
| Aug 02, 2019 | 76.68 | 77.41 | 75.42 | 75.74 | 75.26 | 2,160,300 |
| Aug 01, 2019 | 75.60 | 77.11 | 75.37 | 76.64 | 76.16 | 2,349,600 |
| Jul 31, 2019 | 76.18 | 76.69 | 75.44 | 75.69 | 75.21 | 1,041,300 |
| Jul 30, 2019 | 76.76 | 77.26 | 75.82 | 76.21 | 75.73 | 918,100 |
| Jul 29, 2019 | 76.80 | 77.18 | 76.14 | 76.85 | 76.36 | 1,078,800 |
| Jul 26, 2019 | 76.35 | 76.82 | 75.91 | 76.59 | 76.11 | 1,120,500 |
| Jul 25, 2019 | 76.90 | 77.07 | 75.94 | 76.25 | 75.77 | 1,219,900 |
| Jul 24, 2019 | 76.61 | 76.61 | 75.71 | 76.43 | 75.95 | 847,700 |
| Jul 23, 2019 | 76.30 | 76.67 | 75.71 | 76.23 | 75.75 | 988,100 |
| Jul 22, 2019 | 76.13 | 76.74 | 75.42 | 76.28 | 75.80 | 1,193,300 |
| Jul 19, 2019 | 77.02 | 77.21 | 75.95 | 75.98 | 75.50 | 854,700 |
| Jul 18, 2019 | 76.80 | 77.20 | 76.13 | 77.16 | 76.67 | 867,600 |
| Jul 17, 2019 | 76.56 | 77.28 | 76.50 | 76.74 | 76.26 | 917,900 |
| Jul 16, 2019 | 76.07 | 76.43 | 75.57 | 76.23 | 75.75 | 1,355,100 |
| Jul 15, 2019 | 76.10 | 76.54 | 75.79 | 76.29 | 75.81 | 657,700 |
| Jul 12, 2019 | 76.58 | 76.72 | 75.77 | 76.16 | 75.68 | 709,100 |
| Jul 11, 2019 | 76.57 | 77.09 | 76.00 | 76.68 | 76.20 | 831,100 |
| Jul 10, 2019 | 76.70 | 77.12 | 76.31 | 76.65 | 76.17 | 794,000 |
| Jul 09, 2019 | 76.35 | 76.69 | 75.97 | 76.61 | 76.13 | 884,400 |
| Jul 08, 2019 | 76.56 | 76.79 | 75.94 | 76.47 | 75.99 | 795,700 |
| Jul 05, 2019 | 75.93 | 76.60 | 75.04 | 76.45 | 75.97 | 760,900 |
| Jul 03, 2019 | 76.13 | 77.09 | 76.05 | 76.52 | 76.04 | 512,700 |
| Jul 02, 2019 | 75.55 | 76.01 | 75.28 | 75.90 | 75.42 | 1,147,300 |
| Jul 01, 2019 | 75.12 | 75.33 | 74.23 | 75.21 | 74.73 | 1,140,800 |
| Jun 28, 2019 | 74.56 | 75.62 | 74.45 | 75.11 | 74.64 | 2,160,000 |
| Jun 27, 2019 | 74.83 | 75.27 | 74.36 | 74.65 | 74.18 | 926,400 |
| Jun 26, 2019 | 76.40 | 76.64 | 74.66 | 74.73 | 74.26 | 1,160,100 |
| Jun 25, 2019 | 77.05 | 77.05 | 76.45 | 76.58 | 76.10 | 996,700 |
| Jun 24, 2019 | 77.55 | 77.77 | 76.82 | 76.90 | 76.41 | 1,414,000 |
| Jun 21, 2019 | 77.42 | 77.58 | 76.46 | 77.45 | 76.96 | 1,597,200 |
| Jun 20, 2019 | 76.93 | 77.72 | 76.57 | 77.36 | 76.87 | 884,000 |
| Jun 19, 2019 | 76.22 | 77.23 | 76.03 | 76.90 | 76.41 | 1,482,000 |
| Jun 18, 2019 | 76.74 | 76.80 | 75.48 | 76.43 | 75.95 | 1,426,000 |
| Jun 17, 2019 | 76.73 | 77.19 | 75.81 | 76.20 | 75.72 | 908,700 |
| Jun 14, 2019 | 76.45 | 77.03 | 76.29 | 76.71 | 76.23 | 1,142,200 |
| Jun 13, 2019 | 76.28 | 76.64 | 75.74 | 76.21 | 75.73 | 971,900 |
| Jun 12, 2019 | 75.22 | 76.26 | 75.22 | 76.24 | 75.76 | 987,600 |
| Jun 11, 2019 | 75.41 | 75.58 | 74.41 | 74.93 | 74.46 | 1,084,600 |
| Jun 11, 2019 | 0.475 Dividend | |||||
| Jun 10, 2019 | 75.63 | 76.12 | 75.22 | 75.92 | 74.97 | 1,081,100 |
| Jun 07, 2019 | 77.10 | 77.55 | 75.88 | 75.88 | 74.93 | 1,350,200 |
| Jun 06, 2019 | 76.39 | 76.66 | 76.00 | 76.53 | 75.57 | 1,166,500 |
| Jun 05, 2019 | 74.66 | 76.30 | 74.48 | 76.14 | 75.19 | 1,401,000 |
| Jun 04, 2019 | 74.48 | 74.52 | 72.95 | 74.45 | 73.52 | 1,366,800 |
| Jun 03, 2019 | 73.26 | 74.63 | 73.25 | 74.48 | 73.55 | 1,672,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...