Mail

AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	71.02	72.11	70.45	70.76	70.76	1,494,463
May 22, 2020	69.31	69.90	69.06	69.82	69.82	1,340,000
May 21, 2020	70.12	70.81	69.06	69.30	69.30	1,510,900
May 20, 2020	71.20	71.29	70.07	70.33	70.33	1,531,700
May 19, 2020	71.83	71.88	70.64	70.65	70.65	1,272,500
May 18, 2020	70.49	72.70	69.95	72.23	72.23	2,530,200
May 15, 2020	68.39	69.71	66.55	68.76	68.76	6,531,000
May 14, 2020	67.72	68.87	66.33	68.72	68.72	1,999,000
May 13, 2020	68.49	68.65	67.00	68.35	68.35	2,586,200
May 12, 2020	70.21	70.83	68.40	68.97	68.97	3,072,700
May 11, 2020	70.54	71.48	69.19	70.83	70.83	2,311,100
May 08, 2020	70.41	71.01	69.91	70.86	70.86	1,219,500
May 07, 2020	70.78	71.26	69.42	69.65	69.65	2,300,300
May 06, 2020	72.46	72.46	69.81	69.84	69.84	1,985,300
May 05, 2020	71.09	72.61	71.09	72.15	72.15	1,375,300
May 04, 2020	71.18	71.67	70.07	71.44	71.44	1,130,100
May 01, 2020	71.71	71.97	70.40	71.45	71.45	1,520,200
Apr 30, 2020	74.12	74.20	72.09	72.75	72.75	1,742,600
Apr 29, 2020	75.74	75.74	72.81	74.62	74.62	1,747,800
Apr 28, 2020	74.07	75.10	73.24	74.25	74.25	1,410,800
Apr 27, 2020	74.13	74.43	73.33	73.42	73.42	1,112,400
Apr 24, 2020	73.93	74.25	72.68	73.64	73.64	1,460,300
Apr 23, 2020	76.43	77.05	73.73	74.19	74.19	1,531,200
Apr 22, 2020	75.30	77.25	74.09	76.78	76.78	1,507,900
Apr 21, 2020	71.79	74.35	71.57	74.02	74.02	2,648,600
Apr 20, 2020	78.49	78.63	73.12	73.24	73.24	1,851,000
Apr 17, 2020	78.75	78.84	76.09	77.83	77.83	1,577,800
Apr 16, 2020	76.12	77.73	74.90	77.26	77.26	1,601,400
Apr 15, 2020	76.02	76.25	74.17	75.50	75.50	1,436,300
Apr 14, 2020	76.03	77.73	75.86	77.17	77.17	1,153,600
Apr 13, 2020	77.94	78.89	74.59	75.82	75.82	992,700
Apr 09, 2020	76.53	81.25	76.53	79.00	79.00	1,660,000
Apr 08, 2020	72.12	76.91	71.60	76.01	76.01	1,365,600
Apr 07, 2020	75.64	75.64	71.21	71.53	71.53	2,606,500
Apr 06, 2020	71.21	75.04	70.76	74.29	74.29	1,320,800
Apr 03, 2020	70.21	71.65	68.37	68.75	68.75	2,175,500
Apr 02, 2020	66.85	72.31	66.76	71.67	71.67	2,065,000
Apr 01, 2020	69.91	70.59	65.90	67.73	67.73	1,976,800
Mar 31, 2020	76.75	76.75	72.48	72.83	72.83	2,555,900
Mar 30, 2020	76.02	78.77	74.66	78.17	78.17	2,469,800
Mar 27, 2020	70.87	77.02	70.44	74.24	74.24	1,829,800
Mar 26, 2020	67.14	73.69	66.64	72.79	72.79	2,056,100
Mar 25, 2020	64.13	69.12	61.59	67.54	67.54	2,397,400
Mar 24, 2020	63.40	65.49	60.30	65.29	65.29	2,620,500
Mar 23, 2020	63.08	64.94	58.74	61.37	61.37	3,118,300
Mar 20, 2020	71.50	71.64	62.01	62.93	62.93	3,145,800
Mar 19, 2020	76.75	78.16	70.95	71.88	71.88	3,094,900
Mar 18, 2020	71.94	77.38	70.18	76.15	76.15	2,533,300
Mar 17, 2020	67.71	79.18	66.86	77.69	77.69	3,871,900
Mar 16, 2020	70.02	72.33	64.93	65.95	65.95	3,280,500
Mar 13, 2020	75.66	76.51	71.20	76.15	76.15	2,490,900
Mar 12, 2020	75.50	76.82	71.04	72.40	72.40	2,952,100
Mar 11, 2020	80.96	81.86	79.59	80.87	80.87	2,733,800
Mar 10, 2020	81.99	83.59	79.16	82.59	82.59	2,920,800
Mar 10, 2020	0.495 Dividend
Mar 09, 2020	82.00	83.37	80.02	81.60	81.10	4,268,200
Mar 06, 2020	83.81	85.69	81.30	85.35	84.83	3,040,900
Mar 05, 2020	85.60	87.12	85.11	86.05	85.53	2,061,800
Mar 04, 2020	83.74	87.66	83.74	87.07	86.54	1,952,700
Mar 03, 2020	84.17	86.00	82.96	83.16	82.66	2,231,900
Mar 02, 2020	79.29	84.46	79.15	84.42	83.91	2,835,700
Feb 28, 2020	80.08	80.28	77.19	79.00	78.52	4,615,000
Feb 27, 2020	85.15	85.81	81.57	81.57	81.08	2,564,000
Feb 26, 2020	84.73	86.47	84.04	85.21	84.69	2,840,800
Feb 25, 2020	84.90	85.32	83.32	83.56	83.05	2,612,800
Feb 24, 2020	85.00	85.62	84.54	84.82	84.31	1,700,500
Feb 21, 2020	85.66	86.42	85.23	85.34	84.82	2,212,900
Feb 20, 2020	85.55	85.92	85.10	85.66	85.14	1,999,000
Feb 19, 2020	86.64	86.71	85.77	85.88	85.36	1,598,600
Feb 18, 2020	87.16	87.33	86.50	86.75	86.22	2,305,800
Feb 14, 2020	86.00	86.87	85.80	86.79	86.26	1,754,300
Feb 13, 2020	84.57	85.85	84.37	85.75	85.23	1,069,600
Feb 12, 2020	83.96	84.74	83.80	84.57	84.06	1,155,400
Feb 11, 2020	84.16	84.48	83.87	84.27	83.76	1,498,100
Feb 10, 2020	83.75	84.03	83.25	83.98	83.47	1,220,500
Feb 07, 2020	83.45	83.76	83.27	83.60	83.09	1,597,900
Feb 06, 2020	82.72	83.35	82.57	83.17	82.67	1,388,300
Feb 05, 2020	82.11	82.74	81.94	82.68	82.18	1,071,200
Feb 04, 2020	82.65	83.02	82.11	82.27	81.77	1,595,500
Feb 03, 2020	82.23	82.71	82.08	82.63	82.13	1,105,700
Jan 31, 2020	81.81	82.41	81.61	82.05	81.55	2,038,400
Jan 30, 2020	80.97	81.94	80.77	81.90	81.40	1,086,100
Jan 29, 2020	80.73	81.07	80.44	81.02	80.53	1,493,400
Jan 28, 2020	80.20	80.67	79.97	80.32	79.83	1,350,700
Jan 27, 2020	80.33	80.84	79.75	80.11	79.62	1,774,800
Jan 24, 2020	80.25	80.83	80.03	80.39	79.90	1,185,800
Jan 23, 2020	79.94	80.36	79.69	80.30	79.81	1,269,800
Jan 22, 2020	80.14	80.44	79.88	79.91	79.43	2,366,300
Jan 21, 2020	79.75	80.06	79.36	80.03	79.54	1,732,700
Jan 17, 2020	79.24	79.90	79.16	79.75	79.27	1,552,800
Jan 16, 2020	78.70	79.30	78.70	79.21	78.73	2,065,900
Jan 15, 2020	77.80	78.33	77.58	78.20	77.73	1,732,400
Jan 14, 2020	77.59	77.87	77.11	77.61	77.14	1,439,700
Jan 13, 2020	77.02	77.76	77.02	77.63	77.16	1,280,800
Jan 10, 2020	76.80	77.30	76.70	77.01	76.54	1,073,900
Jan 09, 2020	76.24	76.68	76.07	76.59	76.13	1,460,700
Jan 08, 2020	76.81	76.81	76.19	76.30	75.84	1,034,700
Jan 07, 2020	75.88	76.44	75.54	76.43	75.97	1,227,200
Jan 06, 2020	76.08	76.39	75.91	76.15	75.69	1,381,600
Jan 03, 2020	75.84	76.55	75.84	76.08	75.62	1,239,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...