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 |
|---|---|---|---|---|---|---|
| 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 | 1,062,400 |
| 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 |
| Sep 27, 2018 | 62.35 | 62.90 | 62.14 | 62.57 | 62.15 | 1,307,400 |
| Sep 26, 2018 | 62.86 | 63.12 | 62.06 | 62.14 | 61.72 | 2,079,600 |
| Sep 25, 2018 | 63.68 | 63.71 | 62.75 | 63.02 | 62.60 | 1,719,600 |
| Sep 24, 2018 | 64.27 | 64.51 | 63.72 | 63.76 | 63.33 | 1,403,100 |
| Sep 21, 2018 | 63.85 | 64.59 | 63.59 | 64.42 | 63.99 | 2,761,200 |
| Sep 20, 2018 | 63.74 | 64.21 | 63.14 | 64.13 | 63.70 | 1,710,500 |
| Sep 19, 2018 | 65.02 | 65.02 | 63.22 | 63.91 | 63.48 | 5,685,300 |
| Sep 18, 2018 | 65.13 | 65.35 | 64.46 | 65.06 | 64.62 | 1,869,700 |
| Sep 17, 2018 | 65.51 | 65.54 | 64.94 | 65.24 | 64.80 | 1,523,600 |
| Sep 14, 2018 | 65.32 | 65.45 | 64.58 | 65.41 | 64.97 | 1,918,500 |
| Sep 13, 2018 | 65.35 | 65.73 | 65.03 | 65.71 | 65.27 | 1,701,500 |
| Sep 12, 2018 | 65.52 | 65.83 | 65.17 | 65.37 | 64.93 | 2,322,700 |
| Sep 11, 2018 | 65.62 | 65.98 | 65.23 | 65.35 | 64.91 | 2,620,900 |
| Sep 11, 2018 | 0.4575 Dividend | |||||
| Sep 10, 2018 | 65.69 | 66.11 | 65.44 | 65.90 | 65.00 | 1,689,200 |
| Sep 07, 2018 | 65.11 | 65.67 | 64.93 | 65.34 | 64.45 | 2,299,000 |
| Sep 06, 2018 | 65.08 | 65.87 | 64.74 | 65.62 | 64.73 | 2,303,600 |
| Sep 05, 2018 | 63.84 | 65.00 | 63.80 | 64.95 | 64.07 | 1,369,000 |
| Sep 04, 2018 | 63.45 | 63.93 | 63.40 | 63.75 | 62.88 | 1,054,000 |
| Aug 31, 2018 | 63.65 | 63.96 | 63.02 | 63.23 | 62.37 | 1,020,900 |
| Aug 30, 2018 | 63.58 | 63.87 | 63.36 | 63.55 | 62.68 | 1,563,000 |
| Aug 29, 2018 | 63.27 | 63.49 | 63.06 | 63.46 | 62.60 | 1,282,700 |
| Aug 28, 2018 | 63.23 | 63.33 | 62.81 | 63.22 | 62.36 | 1,504,000 |
| Aug 27, 2018 | 64.07 | 64.21 | 63.04 | 63.37 | 62.51 | 714,000 |
| Aug 24, 2018 | 63.64 | 64.02 | 63.28 | 63.99 | 63.12 | 862,700 |
| Aug 23, 2018 | 63.64 | 64.07 | 63.42 | 63.65 | 62.78 | 1,175,200 |
| Aug 22, 2018 | 64.21 | 64.31 | 63.27 | 63.56 | 62.69 | 957,600 |
| Aug 21, 2018 | 64.47 | 64.47 | 63.90 | 64.21 | 63.34 | 1,162,500 |
| Aug 20, 2018 | 64.98 | 65.09 | 64.37 | 64.57 | 63.69 | 1,106,900 |
| Aug 17, 2018 | 64.35 | 64.96 | 64.19 | 64.76 | 63.88 | 1,795,900 |
| Aug 16, 2018 | 63.55 | 64.47 | 63.30 | 64.45 | 63.57 | 2,197,100 |
| Aug 15, 2018 | 63.29 | 64.07 | 62.98 | 63.61 | 62.74 | 1,080,500 |
| Aug 14, 2018 | 62.89 | 63.43 | 62.76 | 63.10 | 62.24 | 1,007,300 |
| Aug 13, 2018 | 62.84 | 63.07 | 62.60 | 62.99 | 62.13 | 887,000 |
| Aug 10, 2018 | 62.99 | 63.41 | 62.70 | 62.78 | 61.93 | 935,500 |
| Aug 09, 2018 | 62.66 | 62.90 | 62.37 | 62.83 | 61.97 | 941,200 |
| Aug 08, 2018 | 62.43 | 62.86 | 62.33 | 62.60 | 61.75 | 899,200 |
| Aug 07, 2018 | 62.43 | 62.75 | 61.96 | 62.59 | 61.74 | 1,162,400 |
| Aug 06, 2018 | 62.68 | 62.86 | 62.29 | 62.57 | 61.72 | 1,200,500 |
| Aug 03, 2018 | 62.00 | 62.76 | 61.07 | 62.45 | 61.60 | 1,512,400 |
| Aug 02, 2018 | 61.36 | 61.95 | 60.90 | 61.77 | 60.93 | 1,631,700 |
| Aug 01, 2018 | 61.56 | 61.88 | 60.78 | 61.36 | 60.52 | 1,492,000 |
| Jul 31, 2018 | 61.70 | 62.11 | 61.39 | 62.06 | 61.22 | 1,922,500 |
| Jul 30, 2018 | 61.86 | 61.86 | 61.27 | 61.42 | 60.58 | 787,800 |
| Jul 27, 2018 | 62.15 | 62.41 | 61.75 | 61.94 | 61.10 | 1,251,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
