Advertisement
U.S. markets open in 4 hours 30 minutes

Ameren Corporation (AEE)

NYSE - NYSE Delayed Price. Currency in USD
71.97+0.39 (+0.54%)
At close: 04:00PM EDT
71.97 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202471.5372.3171.3271.9771.971,999,700
Mar 15, 202470.8072.1670.8071.5871.583,478,400
Mar 14, 202472.0172.3270.6071.3871.381,491,800
Mar 13, 202472.5773.0171.9472.4072.401,261,400
Mar 12, 202472.6573.2571.8472.3272.321,748,800
Mar 12, 20240.67 Dividend
Mar 11, 202473.0873.8973.0573.6572.981,578,300
Mar 08, 202473.1373.6072.5173.0172.351,408,700
Mar 07, 202473.6773.7672.9073.0872.421,525,100
Mar 06, 202472.8173.6372.4473.1272.451,492,400
Mar 05, 202472.9673.8171.9672.1271.462,734,600
Mar 04, 202470.7072.9570.7072.6772.012,185,000
Mar 01, 202471.0271.3969.8171.3270.671,963,700
Feb 29, 202471.7872.3071.1771.1970.543,395,500
Feb 28, 202471.3471.8671.0671.4970.841,324,300
Feb 27, 202471.1071.6370.7071.3270.671,362,600
Feb 26, 202471.3571.3970.2870.8370.192,218,700
Feb 23, 202470.9472.3870.4771.6070.952,918,000
Feb 22, 202470.9471.1369.8970.8170.172,749,300
Feb 21, 202470.2671.5569.9771.4070.752,469,200
Feb 20, 202469.5870.6669.3169.8769.231,530,400
Feb 16, 202469.4870.0868.6069.5168.883,362,500
Feb 15, 202468.8070.0868.6269.5468.912,583,400
Feb 14, 202468.3868.8167.6868.6167.991,359,200
Feb 13, 202469.1269.3567.0368.2767.651,715,500
Feb 12, 202468.7669.3868.2669.1768.541,263,600
Feb 09, 202467.7568.8467.5468.7068.081,885,800
Feb 08, 202468.2668.3367.3267.9267.301,658,200
Feb 07, 202468.5868.6967.8568.6968.071,715,500
Feb 06, 202467.7268.7267.5468.3867.762,215,900
Feb 05, 202468.8168.8867.8567.9767.352,619,800
Feb 02, 202469.9470.1869.1169.4168.781,765,800
Feb 01, 202469.2370.8668.8370.7070.062,245,500
Jan 31, 202470.7370.8169.1569.5768.941,789,000
Jan 30, 202469.6570.4968.7670.0369.392,351,200
Jan 29, 202469.6270.1269.1369.7969.161,500,200
Jan 26, 202469.9570.2369.0469.5168.882,696,700
Jan 25, 202468.8169.7368.7269.6869.051,779,300
Jan 24, 202469.5069.6767.7068.3667.742,265,800
Jan 23, 202468.8269.2668.3669.0268.391,915,200
Jan 22, 202469.1769.7968.5268.8568.221,847,200
Jan 19, 202469.8169.9768.9469.2868.652,365,600
Jan 18, 202469.8769.9369.0069.6168.982,216,500
Jan 17, 202471.0471.9570.1970.3269.681,531,400
Jan 16, 202471.5371.7470.8271.2170.561,933,900
Jan 12, 202472.6472.8971.6971.8971.241,920,700
Jan 11, 202473.4573.4571.4972.2071.541,780,900
Jan 10, 202473.8674.3373.7573.7873.111,248,700
Jan 09, 202474.3374.7573.8074.0273.351,752,100
Jan 08, 202473.8674.7573.5974.6673.981,612,200
Jan 05, 202473.8474.3673.3474.0573.381,411,000
Jan 04, 202473.3774.3973.1973.9173.241,939,900
Jan 03, 202474.0074.2473.1773.6773.002,090,800
Jan 02, 202472.1374.0171.8274.0073.331,531,200
Dec 29, 202371.9772.6371.7772.3471.681,181,700
Dec 28, 202371.5072.4771.4772.3071.641,060,000
Dec 27, 202371.6872.2671.2971.7071.051,509,500
Dec 26, 202372.0572.3671.6471.7771.121,658,100
Dec 22, 202372.5973.1271.9472.0771.412,006,000
Dec 21, 202372.1072.6571.1472.1071.442,349,900
Dec 20, 202372.3372.6471.7972.0471.383,392,600
Dec 19, 202371.0772.4271.0172.3571.692,440,900
Dec 18, 202372.0172.8870.6571.1470.494,240,800
Dec 15, 202373.4774.0770.8171.7371.087,428,200
Dec 14, 202381.7582.0974.5775.0274.347,698,200
Dec 13, 202377.9181.3677.5281.3280.582,416,300
Dec 12, 202377.4778.0376.8377.9677.251,964,600
Dec 12, 20230.63 Dividend
Dec 11, 202377.7678.3277.5778.1876.842,177,200
Dec 08, 202378.8079.0577.7878.0276.691,619,400
Dec 07, 202379.2579.5178.4578.7377.391,680,500
Dec 06, 202378.2679.1477.8679.0977.741,925,300
Dec 05, 202378.6878.6877.5077.7276.391,488,000
Dec 04, 202378.4279.3278.1678.5377.191,929,200
Dec 01, 202377.6278.9877.3678.9777.621,981,200
Nov 30, 202377.1877.6776.7977.5976.262,940,500
Nov 29, 202378.0078.7176.8976.9975.671,563,900
Nov 28, 202377.4378.6077.2577.8576.521,653,300
Nov 27, 202377.1677.7376.7177.4676.141,731,400
Nov 24, 202376.9177.3676.5577.1775.85646,300
Nov 22, 202377.2277.2276.3477.0075.681,626,300
Nov 21, 202376.8677.0976.0176.7075.391,608,900
Nov 20, 202376.7877.3875.7776.8275.511,395,700
Nov 17, 202377.1677.1676.3377.1275.801,949,600
Nov 16, 202378.2178.9676.6376.7875.473,168,600
Nov 15, 202377.1778.5777.0577.6876.351,716,800
Nov 14, 202376.3377.9076.2977.3576.031,748,000
Nov 13, 202376.2576.3374.7174.7873.501,960,500
Nov 10, 202376.9076.9975.6676.2774.971,378,100
Nov 09, 202378.3479.5075.6576.1074.802,396,100
Nov 08, 202377.6677.6676.4977.5976.261,535,300
Nov 07, 202378.3378.3377.5578.0076.671,770,500
Nov 06, 202378.4578.7277.9578.2876.941,324,000
Nov 03, 202379.3879.4778.4478.5177.171,198,600
Nov 02, 202376.5978.8976.5678.1276.791,531,600
Nov 01, 202375.8777.4375.0576.8475.531,585,100
Oct 31, 202375.4475.9374.6675.7174.421,550,500
Oct 30, 202375.6376.2674.3575.0473.761,793,100
Oct 27, 202376.6377.0475.1475.3874.091,582,100
Oct 26, 202377.0578.1276.5577.0575.731,594,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...