AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201856.7356.7356.0356.2756.27989,700
Apr 19, 201856.4056.9156.3256.8556.85885,400
Apr 18, 201857.0657.4956.5356.5656.561,277,900
Apr 17, 201856.4257.1556.2456.8956.891,242,900
Apr 16, 201855.6956.4955.6756.3656.361,651,500
Apr 13, 201855.5855.8355.2655.5155.511,585,500
Apr 12, 201856.0556.1855.0155.3355.331,128,400
Apr 11, 201856.1556.4255.7356.0156.011,246,200
Apr 10, 201857.0157.1256.1856.2056.201,294,000
Apr 09, 201857.1257.5556.7056.9656.961,366,900
Apr 06, 201857.5357.9256.8657.1357.132,826,100
Apr 05, 201856.8957.6556.5057.4457.443,252,900
Apr 04, 201856.9257.0856.1556.8156.812,216,600
Apr 03, 201856.6157.4656.2957.1457.142,083,100
Apr 02, 201857.0857.6656.2256.6956.692,217,700
Mar 29, 201855.9756.7955.9756.6356.632,023,800
Mar 28, 201856.0756.5155.7955.9455.941,322,800
Mar 27, 201855.0756.6754.7755.8855.881,787,500
Mar 26, 201854.3054.9554.1054.8554.851,328,900
Mar 23, 201855.0855.5153.9154.0154.011,240,700
Mar 22, 201854.8855.9654.7254.9254.921,237,700
Mar 21, 201855.2755.8954.7754.9054.901,126,700
Mar 20, 201855.2855.5454.9955.1355.13975,800
Mar 19, 201855.4855.7954.9355.2055.201,135,100
Mar 16, 201854.8855.6454.8755.4955.492,834,400
Mar 15, 201854.6655.4354.5354.7754.771,513,900
Mar 14, 201854.2254.8754.1954.6354.632,063,000
Mar 13, 201854.1454.6553.8854.0954.091,603,000
Mar 13, 20180.4575 Dividend
Mar 12, 201854.1554.6054.1054.4153.951,559,000
Mar 09, 201853.8254.0653.4353.9953.542,056,400
Mar 08, 201853.8454.0853.5853.8653.411,030,300
Mar 07, 201853.7754.0053.0853.5853.131,800,600
Mar 06, 201855.0255.0253.8753.9453.491,719,600
Mar 05, 201853.9455.3253.6855.1254.661,915,100
Mar 02, 201854.0554.6253.4754.0353.581,444,500
Mar 01, 201854.2854.8453.6853.9653.511,844,600
Feb 28, 201855.1255.2454.2854.3053.841,849,300
Feb 27, 201855.9356.3054.8054.8954.431,838,900
Feb 26, 201856.3856.4655.3855.7555.281,448,200
Feb 23, 201854.7056.3954.6356.3555.881,993,800
Feb 22, 201854.6855.3254.2354.5954.131,655,200
Feb 21, 201855.0355.4554.3854.4053.941,740,300
Feb 20, 201856.0256.2754.8055.0854.622,336,500
Feb 16, 201856.4056.8555.6756.3255.852,605,600
Feb 15, 201854.8756.2754.7756.2655.792,539,100
Feb 14, 201854.8955.2754.3654.6854.221,410,100
Feb 13, 201854.8555.4554.3255.2554.791,201,100
Feb 12, 201855.4255.4454.4955.0754.611,789,100
Feb 09, 201853.0755.7253.0555.4254.954,565,100
Feb 08, 201853.0254.3052.5752.5952.153,938,100
Feb 07, 201853.0053.8252.8053.1952.742,669,900
Feb 06, 201853.5253.6651.8953.0052.552,420,800
Feb 05, 201854.9255.5454.0154.1553.691,921,600
Feb 02, 201854.9155.4154.7754.8954.431,440,600
Feb 01, 201856.6256.6254.9655.2154.753,167,100
Jan 31, 201856.1256.7455.7856.6356.152,066,600
Jan 30, 201855.9156.3355.7356.0955.621,299,600
Jan 29, 201856.5956.6355.8655.8855.411,270,400
Jan 26, 201856.8757.0956.2656.9256.441,616,600
Jan 25, 201855.7456.8555.6856.7456.261,849,100
Jan 24, 201856.0256.1755.6755.7455.272,683,600
Jan 23, 201855.3156.3855.2856.0755.601,351,100
Jan 22, 201855.4755.8455.2655.3054.841,065,600
Jan 19, 201855.6155.7955.1155.1654.701,450,000
Jan 18, 201855.7655.7954.9255.3954.921,807,700
Jan 17, 201855.6455.9455.3055.7955.321,600,800
Jan 16, 201855.6755.9254.8355.4654.991,684,900
Jan 12, 201855.9656.1955.4255.5255.051,385,100
Jan 11, 201856.7056.7555.8956.1555.681,497,700
Jan 10, 201856.9857.0856.3956.4856.011,017,500
Jan 09, 201857.9057.9957.2357.3256.841,165,300
Jan 08, 201857.6158.0957.2858.0757.58964,200
Jan 05, 201857.6257.8157.2357.3956.911,321,500
Jan 04, 201857.9658.5057.3257.4356.951,647,500
Jan 03, 201858.1658.6457.8258.0957.601,373,800
Jan 02, 201858.9859.0358.1658.3957.901,313,800
Dec 29, 201759.2459.4458.9858.9958.491,193,000
Dec 28, 201758.8159.1558.5859.1558.651,123,100
Dec 27, 201758.6958.7558.3558.7058.211,081,800
Dec 26, 201758.7258.9858.2858.3057.81598,000
Dec 22, 201758.6158.8358.5258.6958.201,032,000
Dec 21, 201758.5258.8558.2958.3757.881,649,500
Dec 20, 201759.4959.6958.6458.6958.201,856,400
Dec 19, 201760.5260.6859.4659.4958.991,536,300
Dec 18, 201760.9461.2260.1660.4159.901,709,700
Dec 15, 201761.0061.4460.8360.9460.432,832,200
Dec 14, 201761.1561.2760.6060.8360.321,526,800
Dec 13, 201760.8061.7860.3261.2560.732,028,800
Dec 12, 201763.0963.1561.3061.3660.841,677,400
Dec 12, 20170.4575 Dividend
Dec 11, 201762.9063.7162.9063.6662.67787,600
Dec 08, 201762.5163.2162.3663.1962.211,222,300
Dec 07, 201762.7462.7462.3262.6761.70740,600
Dec 06, 201762.6362.8362.3962.7161.741,355,200
Dec 05, 201763.1563.3362.0662.4861.511,768,800
Dec 04, 201763.9064.0262.9863.0962.111,700,500
Dec 01, 201764.1964.3663.3763.7562.761,113,100
Nov 30, 201763.7064.1863.7063.9662.973,716,100
Nov 29, 201763.7264.2463.4763.6862.69916,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...