AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201870.6270.8669.5269.8169.811,432,800
Dec 13, 201869.8670.7269.8670.4470.441,089,900
Dec 12, 201870.3770.6469.6069.8469.841,024,900
Dec 11, 201870.4170.5669.8970.2970.291,042,300
Dec 11, 20180.475 Dividend
Dec 10, 201870.5570.9469.3070.7170.24909,300
Dec 07, 201870.1470.6769.5070.4269.951,106,900
Dec 06, 201870.3470.4368.6870.1669.691,923,800
Dec 04, 201870.0070.9569.7870.0469.571,292,000
Dec 03, 201868.3269.8067.9169.8069.331,561,600
Nov 30, 201868.0268.6967.6068.6268.162,389,800
Nov 29, 201867.5867.9367.3167.8267.361,278,800
Nov 28, 201868.7268.9968.0468.1167.65911,800
Nov 27, 201867.7868.7267.2668.6868.221,386,500
Nov 26, 201867.8768.1067.0667.8267.361,062,400
Nov 23, 201867.6467.9467.2067.7567.29586,800
Nov 21, 201868.8268.9567.3467.5267.071,420,400
Nov 20, 201869.9970.6868.8869.0068.541,576,100
Nov 19, 201869.3569.7869.2269.7469.272,242,700
Nov 16, 201870.0070.3669.1769.3068.831,651,900
Nov 15, 201868.3469.4767.4769.3968.921,853,000
Nov 14, 201868.4969.2068.2268.7468.281,426,800
Nov 13, 201868.4569.0167.9568.8368.371,186,200
Nov 12, 201867.2668.9567.1668.3967.931,889,300
Nov 09, 201866.3367.5066.2267.3266.871,380,400
Nov 08, 201865.9866.3365.3166.3065.851,463,600
Nov 07, 201865.3966.1064.8766.0465.601,453,400
Nov 06, 201864.6565.1264.5265.0764.631,130,700
Nov 05, 201863.9764.8963.8364.6564.221,169,800
Nov 02, 201864.6364.8063.3263.6163.181,429,900
Nov 01, 201864.9464.9463.6864.3563.921,701,900
Oct 31, 201864.3565.6363.5364.5864.152,464,200
Oct 30, 201865.5465.8164.5665.0064.561,481,200
Oct 29, 201864.4865.4264.4865.2064.761,052,700
Oct 26, 201865.9766.2563.8464.4063.972,467,100
Oct 25, 201866.4566.4565.2965.6965.251,874,400
Oct 24, 201865.7567.2365.4066.7966.341,532,100
Oct 23, 201866.0366.4165.3865.4965.051,910,400
Oct 22, 201865.8666.1065.3165.6565.211,561,600
Oct 19, 201864.9466.3464.9466.0565.611,230,100
Oct 18, 201864.8765.2164.6264.9464.50990,700
Oct 17, 201864.8565.1964.4264.7664.321,208,000
Oct 16, 201863.7765.0863.5264.7864.341,026,500
Oct 15, 201863.8264.3263.5763.8263.391,897,700
Oct 12, 201863.9164.0763.0963.8063.372,406,300
Oct 11, 201866.2066.4063.8764.0463.612,287,000
Oct 10, 201866.2867.0665.9065.9465.501,456,700
Oct 09, 201865.7666.6465.5966.3365.881,625,900
Oct 08, 201865.2566.3665.0765.6565.211,524,800
Oct 05, 201863.9465.2963.9465.1064.661,464,100
Oct 04, 201863.4064.0862.8763.9063.471,343,500
Oct 03, 201864.2964.6663.0863.6963.261,367,200
Oct 02, 201863.4964.4763.4764.3563.921,393,500
Oct 01, 201863.0763.4262.7063.2962.861,545,200
Sep 28, 201862.4963.2362.4963.2262.801,736,000
Sep 27, 201862.3562.9062.1462.5762.151,307,400
Sep 26, 201862.8663.1262.0662.1461.722,079,600
Sep 25, 201863.6863.7162.7563.0262.601,719,600
Sep 24, 201864.2764.5163.7263.7663.331,403,100
Sep 21, 201863.8564.5963.5964.4263.992,761,200
Sep 20, 201863.7464.2163.1464.1363.701,710,500
Sep 19, 201865.0265.0263.2263.9163.485,685,300
Sep 18, 201865.1365.3564.4665.0664.621,869,700
Sep 17, 201865.5165.5464.9465.2464.801,523,600
Sep 14, 201865.3265.4564.5865.4164.971,918,500
Sep 13, 201865.3565.7365.0365.7165.271,701,500
Sep 12, 201865.5265.8365.1765.3764.932,322,700
Sep 11, 201865.6265.9865.2365.3564.912,620,900
Sep 11, 20180.4575 Dividend
Sep 10, 201865.6966.1165.4465.9065.001,689,200
Sep 07, 201865.1165.6764.9365.3464.452,299,000
Sep 06, 201865.0865.8764.7465.6264.732,303,600
Sep 05, 201863.8465.0063.8064.9564.071,369,000
Sep 04, 201863.4563.9363.4063.7562.881,054,000
Aug 31, 201863.6563.9663.0263.2362.371,020,900
Aug 30, 201863.5863.8763.3663.5562.681,563,000
Aug 29, 201863.2763.4963.0663.4662.601,282,700
Aug 28, 201863.2363.3362.8163.2262.361,504,000
Aug 27, 201864.0764.2163.0463.3762.51714,000
Aug 24, 201863.6464.0263.2863.9963.12862,700
Aug 23, 201863.6464.0763.4263.6562.781,175,200
Aug 22, 201864.2164.3163.2763.5662.69957,600
Aug 21, 201864.4764.4763.9064.2163.341,162,500
Aug 20, 201864.9865.0964.3764.5763.691,106,900
Aug 17, 201864.3564.9664.1964.7663.881,795,900
Aug 16, 201863.5564.4763.3064.4563.572,197,100
Aug 15, 201863.2964.0762.9863.6162.741,080,500
Aug 14, 201862.8963.4362.7663.1062.241,007,300
Aug 13, 201862.8463.0762.6062.9962.13887,000
Aug 10, 201862.9963.4162.7062.7861.93935,500
Aug 09, 201862.6662.9062.3762.8361.97941,200
Aug 08, 201862.4362.8662.3362.6061.75899,200
Aug 07, 201862.4362.7561.9662.5961.741,162,400
Aug 06, 201862.6862.8662.2962.5761.721,200,500
Aug 03, 201862.0062.7661.0762.4561.601,512,400
Aug 02, 201861.3661.9560.9061.7760.931,631,700
Aug 01, 201861.5661.8860.7861.3660.521,492,000
Jul 31, 201861.7062.1161.3962.0661.221,922,500
Jul 30, 201861.8661.8661.2761.4260.58787,800
Jul 27, 201862.1562.4161.7561.9461.101,251,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...