AEE - Ameren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	64.94	66.31	64.94	66.10	66.10	808,928
Oct 18, 2018	64.87	65.21	64.62	64.94	64.94	989,400
Oct 17, 2018	64.85	65.19	64.42	64.76	64.76	1,208,000
Oct 16, 2018	63.77	65.08	63.52	64.78	64.78	1,026,500
Oct 15, 2018	63.82	64.32	63.57	63.82	63.82	1,897,700
Oct 12, 2018	63.91	64.07	63.09	63.80	63.80	2,406,300
Oct 11, 2018	66.20	66.40	63.87	64.04	64.04	2,287,000
Oct 10, 2018	66.28	67.06	65.90	65.94	65.94	1,456,700
Oct 09, 2018	65.76	66.64	65.59	66.33	66.33	1,625,900
Oct 08, 2018	65.25	66.36	65.07	65.65	65.65	1,524,800
Oct 05, 2018	63.94	65.29	63.94	65.10	65.10	1,464,100
Oct 04, 2018	63.40	64.08	62.87	63.90	63.90	1,343,500
Oct 03, 2018	64.29	64.66	63.08	63.69	63.69	1,367,200
Oct 02, 2018	63.49	64.47	63.47	64.35	64.35	1,393,500
Oct 01, 2018	63.07	63.42	62.70	63.29	63.29	1,545,200
Sep 28, 2018	62.49	63.23	62.49	63.22	63.22	1,736,000
Sep 27, 2018	62.35	62.90	62.14	62.57	62.57	1,307,400
Sep 26, 2018	62.86	63.12	62.06	62.14	62.14	2,079,600
Sep 25, 2018	63.68	63.71	62.75	63.02	63.02	1,719,600
Sep 24, 2018	64.27	64.51	63.72	63.76	63.76	1,403,100
Sep 21, 2018	63.85	64.59	63.59	64.42	64.42	2,761,200
Sep 20, 2018	63.74	64.21	63.14	64.13	64.13	1,710,500
Sep 19, 2018	65.02	65.02	63.22	63.91	63.91	5,685,300
Sep 18, 2018	65.13	65.35	64.46	65.06	65.06	1,869,700
Sep 17, 2018	65.51	65.54	64.94	65.24	65.24	1,523,600
Sep 14, 2018	65.32	65.45	64.58	65.41	65.41	1,918,500
Sep 13, 2018	65.35	65.73	65.03	65.71	65.71	1,701,500
Sep 12, 2018	65.52	65.83	65.17	65.37	65.37	2,322,700
Sep 11, 2018	65.62	65.98	65.23	65.35	65.35	2,620,900
Sep 11, 2018	0.4575 Dividend
Sep 10, 2018	65.69	66.11	65.44	65.90	65.44	1,689,200
Sep 07, 2018	65.11	65.67	64.93	65.34	64.89	2,299,000
Sep 06, 2018	65.08	65.87	64.74	65.62	65.16	2,303,600
Sep 05, 2018	63.84	65.00	63.80	64.95	64.50	1,369,000
Sep 04, 2018	63.45	63.93	63.40	63.75	63.31	1,054,000
Aug 31, 2018	63.65	63.96	63.02	63.23	62.79	1,020,900
Aug 30, 2018	63.58	63.87	63.36	63.55	63.11	1,563,000
Aug 29, 2018	63.27	63.49	63.06	63.46	63.02	1,282,700
Aug 28, 2018	63.23	63.33	62.81	63.22	62.78	1,504,000
Aug 27, 2018	64.07	64.21	63.04	63.37	62.93	714,000
Aug 24, 2018	63.64	64.02	63.28	63.99	63.55	862,700
Aug 23, 2018	63.64	64.07	63.42	63.65	63.21	1,175,200
Aug 22, 2018	64.21	64.31	63.27	63.56	63.12	957,600
Aug 21, 2018	64.47	64.47	63.90	64.21	63.76	1,162,500
Aug 20, 2018	64.98	65.09	64.37	64.57	64.12	1,106,900
Aug 17, 2018	64.35	64.96	64.19	64.76	64.31	1,795,900
Aug 16, 2018	63.55	64.47	63.30	64.45	64.00	2,197,100
Aug 15, 2018	63.29	64.07	62.98	63.61	63.17	1,080,500
Aug 14, 2018	62.89	63.43	62.76	63.10	62.66	1,007,300
Aug 13, 2018	62.84	63.07	62.60	62.99	62.55	887,000
Aug 10, 2018	62.99	63.41	62.70	62.78	62.34	935,500
Aug 09, 2018	62.66	62.90	62.37	62.83	62.39	941,200
Aug 08, 2018	62.43	62.86	62.33	62.60	62.17	899,200
Aug 07, 2018	62.43	62.75	61.96	62.59	62.16	1,162,400
Aug 06, 2018	62.68	62.86	62.29	62.57	62.14	1,200,500
Aug 03, 2018	62.00	62.76	61.07	62.45	62.02	1,512,400
Aug 02, 2018	61.36	61.95	60.90	61.77	61.34	1,631,700
Aug 01, 2018	61.56	61.88	60.78	61.36	60.93	1,492,000
Jul 31, 2018	61.70	62.11	61.39	62.06	61.63	1,922,500
Jul 30, 2018	61.86	61.86	61.27	61.42	60.99	787,800
Jul 27, 2018	62.15	62.41	61.75	61.94	61.51	1,251,900
Jul 26, 2018	61.81	62.30	61.76	62.15	61.72	1,325,400
Jul 25, 2018	60.91	61.52	60.69	61.36	60.93	1,402,000
Jul 24, 2018	60.62	61.06	59.94	61.00	60.58	1,331,200
Jul 23, 2018	61.41	61.45	60.57	60.93	60.51	746,600
Jul 20, 2018	61.33	61.71	60.76	61.34	60.91	903,100
Jul 19, 2018	61.38	61.98	61.17	61.71	61.28	676,400
Jul 18, 2018	61.24	61.27	60.73	61.07	60.65	1,000,500
Jul 17, 2018	61.56	61.58	61.04	61.27	60.84	757,800
Jul 16, 2018	61.42	61.59	61.09	61.34	60.91	870,200
Jul 13, 2018	61.37	61.46	60.98	61.39	60.96	978,600
Jul 12, 2018	61.42	61.50	60.79	61.37	60.94	1,381,100
Jul 11, 2018	60.56	61.48	60.39	61.38	60.95	1,423,900
Jul 10, 2018	59.40	60.81	59.15	60.50	60.08	2,111,000
Jul 09, 2018	62.02	62.02	59.76	59.97	59.55	1,782,100
Jul 06, 2018	61.56	62.15	61.54	62.03	61.60	1,171,600
Jul 05, 2018	61.25	61.55	61.08	61.55	61.12	1,046,500
Jul 03, 2018	61.18	61.71	60.95	61.23	60.80	677,000
Jul 02, 2018	60.89	61.28	60.49	61.22	60.79	1,203,500
Jun 29, 2018	60.60	61.25	60.23	60.85	60.43	2,667,300
Jun 28, 2018	60.73	61.10	60.41	60.84	60.42	2,457,900
Jun 27, 2018	59.83	60.63	59.70	60.49	60.07	1,306,400
Jun 26, 2018	59.49	60.11	59.49	59.94	59.52	1,554,400
Jun 25, 2018	58.74	59.77	58.74	59.65	59.24	1,625,400
Jun 22, 2018	58.47	58.82	58.27	58.68	58.27	1,528,900
Jun 21, 2018	58.31	58.65	58.18	58.51	58.10	737,800
Jun 20, 2018	58.27	58.39	57.93	58.31	57.91	1,356,600
Jun 19, 2018	57.70	58.41	57.67	58.28	57.88	1,619,300
Jun 18, 2018	56.98	57.77	56.97	57.64	57.24	2,136,300
Jun 15, 2018	56.29	57.02	56.02	56.97	56.57	3,256,700
Jun 14, 2018	55.82	56.47	55.81	56.37	55.98	1,619,600
Jun 13, 2018	56.14	56.33	55.64	55.76	55.37	1,874,500
Jun 12, 2018	55.43	56.14	55.21	56.06	55.67	2,307,800
Jun 12, 2018	0.4575 Dividend
Jun 11, 2018	56.86	57.02	55.68	55.75	54.91	1,952,500
Jun 08, 2018	57.13	57.32	56.52	56.69	55.83	1,396,100
Jun 07, 2018	56.60	57.36	56.19	56.90	56.04	1,871,900
Jun 06, 2018	57.72	57.79	56.47	56.57	55.72	2,065,300
Jun 05, 2018	58.01	58.18	57.26	57.41	56.54	1,607,200
Jun 04, 2018	58.40	58.59	57.76	57.98	57.10	1,280,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...