AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201975.8776.1475.3375.3875.38789,800
May 23, 201975.0575.7274.9175.7175.711,159,400
May 22, 201974.4174.9174.1174.8774.87881,000
May 21, 201974.6974.9674.1374.2974.291,546,500
May 20, 201975.0275.2574.3974.6974.691,069,600
May 17, 201974.0175.0074.0174.7174.711,048,500
May 16, 201973.6374.5473.5074.2474.24874,800
May 15, 201974.0674.1773.5573.7273.721,075,700
May 14, 201974.5274.6073.7273.8573.851,242,800
May 13, 201973.3074.7273.2474.6074.601,557,600
May 10, 201971.6373.2971.5473.2973.291,132,400
May 09, 201971.3972.2971.2571.9071.901,602,500
May 08, 201972.6472.6971.2471.3671.361,399,200
May 07, 201972.8073.1472.4172.7072.701,029,300
May 06, 201972.9173.2472.6072.7572.75895,700
May 03, 201972.4673.0872.4672.9572.95687,800
May 02, 201972.3972.8471.8272.3472.341,217,700
May 01, 201972.5572.7871.9672.2472.241,004,100
Apr 30, 201971.3772.8471.2972.7772.771,688,000
Apr 29, 201971.9772.1171.2371.3671.36897,500
Apr 26, 201972.6173.2472.1672.1872.181,211,200
Apr 25, 201971.7072.6171.6072.2672.261,226,200
Apr 24, 201971.1572.2571.0571.9971.991,934,100
Apr 23, 201971.0171.2370.5071.1571.151,650,100
Apr 22, 201970.3670.8370.2770.5270.521,252,400
Apr 18, 201970.6873.0970.4370.4870.481,264,200
Apr 17, 201970.7771.0870.5170.6170.611,103,800
Apr 16, 201971.9572.2470.7370.8570.85969,200
Apr 15, 201972.1972.3971.7872.0372.03756,500
Apr 12, 201971.6972.0271.0671.9871.981,466,600
Apr 11, 201971.5071.8771.2271.8471.84856,400
Apr 10, 201972.0672.5771.4071.5071.501,402,000
Apr 09, 201971.7672.0471.5272.0272.02828,200
Apr 08, 201972.3672.3871.5471.6771.671,029,400
Apr 05, 201971.7472.4271.2172.3972.392,557,800
Apr 04, 201972.6272.6271.3971.5671.561,955,000
Apr 03, 201972.5272.7971.8572.2472.241,362,400
Apr 02, 201972.7972.8572.2072.5672.561,328,300
Apr 01, 201973.5873.7772.1272.7972.791,321,000
Mar 29, 201973.3373.6273.0173.5573.551,425,300
Mar 28, 201974.5674.7173.1873.4673.46992,400
Mar 27, 201974.6874.8973.9774.3974.391,425,000
Mar 26, 201974.3574.9174.0974.7574.751,034,900
Mar 25, 201973.9374.4673.5774.3074.301,385,400
Mar 22, 201973.4874.4573.4173.7573.751,346,900
Mar 21, 201972.1573.4372.0273.2673.26980,700
Mar 20, 201972.2372.9671.9672.2372.231,294,900
Mar 19, 201972.4472.5071.5772.0072.001,791,100
Mar 18, 201973.0773.1172.2472.5172.511,611,400
Mar 15, 201972.4673.3272.3473.0473.042,026,200
Mar 14, 201972.8973.2572.4872.6172.611,509,700
Mar 13, 201972.4273.0072.2672.9472.941,452,500
Mar 12, 201972.2972.5571.8972.3772.371,837,600
Mar 12, 20190.475 Dividend
Mar 11, 201971.8472.6171.8172.5772.101,254,000
Mar 08, 201971.2271.7771.0371.7071.231,028,200
Mar 07, 201971.2971.9071.0071.2270.751,493,100
Mar 06, 201971.2371.4370.8071.0770.601,290,900
Mar 05, 201971.2871.5570.8271.0770.601,271,600
Mar 04, 201971.3371.3670.4271.3070.831,370,100
Mar 01, 201971.5871.6170.4170.9370.471,058,600
Feb 28, 201970.4571.3870.2371.2470.771,530,500
Feb 27, 201970.0070.7569.8070.4269.961,177,900
Feb 26, 201971.0171.0170.0170.2269.761,629,400
Feb 25, 201972.3672.3670.5870.8870.421,845,600
Feb 22, 201971.3872.1871.1672.1871.711,941,400
Feb 21, 201970.1071.3169.8171.2070.731,395,000
Feb 20, 201970.0070.4969.5370.4069.941,286,600
Feb 19, 201969.7270.3969.6070.0969.631,241,400
Feb 15, 201969.5469.9769.2969.6869.221,979,100
Feb 14, 201968.7069.9068.2669.0368.582,081,000
Feb 13, 201969.8070.1469.8070.0669.601,663,900
Feb 12, 201970.6671.0870.0370.1969.732,108,200
Feb 11, 201970.4970.9670.3470.7670.301,455,300
Feb 08, 201969.6070.4869.4870.4770.01921,600
Feb 07, 201968.8669.7368.7269.7269.261,280,700
Feb 06, 201968.7869.0668.4868.8968.44861,400
Feb 05, 201968.7968.9868.3768.8468.391,277,600
Feb 04, 201968.5169.0067.9068.9968.541,645,600
Feb 01, 201969.3469.3468.2168.8568.401,157,300
Jan 31, 201967.7969.6267.5169.3468.892,230,300
Jan 30, 201967.1968.3066.9767.9467.501,117,500
Jan 29, 201967.8868.2567.2867.4767.031,544,100
Jan 28, 201968.0268.3067.2867.6667.22943,700
Jan 25, 201968.4369.0367.7967.9467.501,220,500
Jan 24, 201968.2368.8267.4968.7568.301,101,900
Jan 23, 201967.6568.1267.4868.1067.651,205,200
Jan 22, 201967.3567.9066.7467.5867.141,495,800
Jan 18, 201967.0367.3866.8367.2466.801,138,900
Jan 17, 201966.7367.1466.5467.0666.621,255,100
Jan 16, 201965.7266.7265.4766.6766.231,405,800
Jan 15, 201964.7766.6664.6766.0465.611,794,900
Jan 14, 201964.8765.1564.1764.9664.531,499,500
Jan 11, 201965.7165.8965.0865.5565.12873,700
Jan 10, 201964.5365.8664.2765.8165.381,080,100
Jan 09, 201964.6465.0364.1064.3863.961,501,000
Jan 08, 201964.0264.9463.6964.8664.441,268,800
Jan 07, 201964.2364.7063.6863.8563.432,235,500
Jan 04, 201963.4564.7963.2864.5964.171,691,100
Jan 03, 201963.4964.2163.3363.6963.271,362,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...