AEE - Ameren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201864.9466.3164.9466.1066.10808,928
Oct 18, 201864.8765.2164.6264.9464.94989,400
Oct 17, 201864.8565.1964.4264.7664.761,208,000
Oct 16, 201863.7765.0863.5264.7864.781,026,500
Oct 15, 201863.8264.3263.5763.8263.821,897,700
Oct 12, 201863.9164.0763.0963.8063.802,406,300
Oct 11, 201866.2066.4063.8764.0464.042,287,000
Oct 10, 201866.2867.0665.9065.9465.941,456,700
Oct 09, 201865.7666.6465.5966.3366.331,625,900
Oct 08, 201865.2566.3665.0765.6565.651,524,800
Oct 05, 201863.9465.2963.9465.1065.101,464,100
Oct 04, 201863.4064.0862.8763.9063.901,343,500
Oct 03, 201864.2964.6663.0863.6963.691,367,200
Oct 02, 201863.4964.4763.4764.3564.351,393,500
Oct 01, 201863.0763.4262.7063.2963.291,545,200
Sep 28, 201862.4963.2362.4963.2263.221,736,000
Sep 27, 201862.3562.9062.1462.5762.571,307,400
Sep 26, 201862.8663.1262.0662.1462.142,079,600
Sep 25, 201863.6863.7162.7563.0263.021,719,600
Sep 24, 201864.2764.5163.7263.7663.761,403,100
Sep 21, 201863.8564.5963.5964.4264.422,761,200
Sep 20, 201863.7464.2163.1464.1364.131,710,500
Sep 19, 201865.0265.0263.2263.9163.915,685,300
Sep 18, 201865.1365.3564.4665.0665.061,869,700
Sep 17, 201865.5165.5464.9465.2465.241,523,600
Sep 14, 201865.3265.4564.5865.4165.411,918,500
Sep 13, 201865.3565.7365.0365.7165.711,701,500
Sep 12, 201865.5265.8365.1765.3765.372,322,700
Sep 11, 201865.6265.9865.2365.3565.352,620,900
Sep 11, 20180.4575 Dividend
Sep 10, 201865.6966.1165.4465.9065.441,689,200
Sep 07, 201865.1165.6764.9365.3464.892,299,000
Sep 06, 201865.0865.8764.7465.6265.162,303,600
Sep 05, 201863.8465.0063.8064.9564.501,369,000
Sep 04, 201863.4563.9363.4063.7563.311,054,000
Aug 31, 201863.6563.9663.0263.2362.791,020,900
Aug 30, 201863.5863.8763.3663.5563.111,563,000
Aug 29, 201863.2763.4963.0663.4663.021,282,700
Aug 28, 201863.2363.3362.8163.2262.781,504,000
Aug 27, 201864.0764.2163.0463.3762.93714,000
Aug 24, 201863.6464.0263.2863.9963.55862,700
Aug 23, 201863.6464.0763.4263.6563.211,175,200
Aug 22, 201864.2164.3163.2763.5663.12957,600
Aug 21, 201864.4764.4763.9064.2163.761,162,500
Aug 20, 201864.9865.0964.3764.5764.121,106,900
Aug 17, 201864.3564.9664.1964.7664.311,795,900
Aug 16, 201863.5564.4763.3064.4564.002,197,100
Aug 15, 201863.2964.0762.9863.6163.171,080,500
Aug 14, 201862.8963.4362.7663.1062.661,007,300
Aug 13, 201862.8463.0762.6062.9962.55887,000
Aug 10, 201862.9963.4162.7062.7862.34935,500
Aug 09, 201862.6662.9062.3762.8362.39941,200
Aug 08, 201862.4362.8662.3362.6062.17899,200
Aug 07, 201862.4362.7561.9662.5962.161,162,400
Aug 06, 201862.6862.8662.2962.5762.141,200,500
Aug 03, 201862.0062.7661.0762.4562.021,512,400
Aug 02, 201861.3661.9560.9061.7761.341,631,700
Aug 01, 201861.5661.8860.7861.3660.931,492,000
Jul 31, 201861.7062.1161.3962.0661.631,922,500
Jul 30, 201861.8661.8661.2761.4260.99787,800
Jul 27, 201862.1562.4161.7561.9461.511,251,900
Jul 26, 201861.8162.3061.7662.1561.721,325,400
Jul 25, 201860.9161.5260.6961.3660.931,402,000
Jul 24, 201860.6261.0659.9461.0060.581,331,200
Jul 23, 201861.4161.4560.5760.9360.51746,600
Jul 20, 201861.3361.7160.7661.3460.91903,100
Jul 19, 201861.3861.9861.1761.7161.28676,400
Jul 18, 201861.2461.2760.7361.0760.651,000,500
Jul 17, 201861.5661.5861.0461.2760.84757,800
Jul 16, 201861.4261.5961.0961.3460.91870,200
Jul 13, 201861.3761.4660.9861.3960.96978,600
Jul 12, 201861.4261.5060.7961.3760.941,381,100
Jul 11, 201860.5661.4860.3961.3860.951,423,900
Jul 10, 201859.4060.8159.1560.5060.082,111,000
Jul 09, 201862.0262.0259.7659.9759.551,782,100
Jul 06, 201861.5662.1561.5462.0361.601,171,600
Jul 05, 201861.2561.5561.0861.5561.121,046,500
Jul 03, 201861.1861.7160.9561.2360.80677,000
Jul 02, 201860.8961.2860.4961.2260.791,203,500
Jun 29, 201860.6061.2560.2360.8560.432,667,300
Jun 28, 201860.7361.1060.4160.8460.422,457,900
Jun 27, 201859.8360.6359.7060.4960.071,306,400
Jun 26, 201859.4960.1159.4959.9459.521,554,400
Jun 25, 201858.7459.7758.7459.6559.241,625,400
Jun 22, 201858.4758.8258.2758.6858.271,528,900
Jun 21, 201858.3158.6558.1858.5158.10737,800
Jun 20, 201858.2758.3957.9358.3157.911,356,600
Jun 19, 201857.7058.4157.6758.2857.881,619,300
Jun 18, 201856.9857.7756.9757.6457.242,136,300
Jun 15, 201856.2957.0256.0256.9756.573,256,700
Jun 14, 201855.8256.4755.8156.3755.981,619,600
Jun 13, 201856.1456.3355.6455.7655.371,874,500
Jun 12, 201855.4356.1455.2156.0655.672,307,800
Jun 12, 20180.4575 Dividend
Jun 11, 201856.8657.0255.6855.7554.911,952,500
Jun 08, 201857.1357.3256.5256.6955.831,396,100
Jun 07, 201856.6057.3656.1956.9056.041,871,900
Jun 06, 201857.7257.7956.4756.5755.722,065,300
Jun 05, 201858.0158.1857.2657.4156.541,607,200
Jun 04, 201858.4058.5957.7657.9857.101,280,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...