Advertisement
Advertisement
U.S. markets close in 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ameren Corporation (AEE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.76-0.04 (-0.04%)
As of 03:06PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202292.5292.8091.3892.7692.76718,227
May 18, 202293.8893.9092.3092.8092.801,414,800
May 17, 202293.4593.9292.0593.5093.501,389,200
May 16, 202293.3793.4892.1292.9892.981,196,600
May 13, 202293.0993.3091.6093.1193.111,413,500
May 12, 202293.5493.7691.1892.6192.611,439,100
May 11, 202292.7794.8692.6793.4293.421,635,800
May 10, 202292.6893.9390.8792.8992.892,522,800
May 09, 202292.1993.3891.1792.6892.681,699,100
May 06, 202292.6193.4091.7292.6592.651,800,600
May 05, 202293.4493.9792.5593.2593.251,272,300
May 04, 202292.7094.0592.4893.8693.861,136,300
May 03, 202292.6293.8291.9092.4292.421,174,000
May 02, 202293.4294.0290.9192.0092.001,254,500
Apr 29, 202294.9495.0092.7892.9092.901,537,500
Apr 28, 202294.6495.6494.0195.4595.451,155,400
Apr 27, 202294.9495.6993.7794.3394.331,038,400
Apr 26, 202295.7596.7094.9094.9294.92884,300
Apr 25, 202297.1297.4694.8495.9295.921,397,900
Apr 22, 202297.6997.9996.6896.8896.881,111,100
Apr 21, 202298.4999.2097.6697.8197.811,182,900
Apr 20, 202297.5298.6397.2098.5198.511,253,300
Apr 19, 202296.5496.8296.2196.6296.621,111,300
Apr 18, 202296.5697.0095.6296.0896.08758,600
Apr 14, 202296.6096.9396.1696.2596.25795,300
Apr 13, 202296.7597.0395.7996.2596.251,132,300
Apr 12, 202296.2597.2295.8096.7596.75847,600
Apr 11, 202297.2097.6196.2396.4896.481,097,100
Apr 08, 202297.2497.5296.4197.0797.071,352,300
Apr 07, 202297.0097.1295.9396.8096.801,314,100
Apr 06, 202295.2297.5095.0897.1397.131,735,800
Apr 05, 202294.5695.8294.4594.9494.941,409,200
Apr 04, 202294.2294.8293.2194.3994.391,019,400
Apr 01, 202293.7294.8593.1194.7994.791,246,300
Mar 31, 202293.6794.7393.6793.7693.761,512,800
Mar 30, 202292.5793.8792.1793.8293.821,752,900
Mar 29, 202292.0292.4691.4292.4092.401,533,700
Mar 28, 202290.7992.0089.9891.8091.801,838,000
Mar 25, 202289.9991.1889.5690.7890.781,675,500
Mar 24, 202289.0490.0288.8489.5589.55893,100
Mar 23, 202288.7889.5988.2589.1389.131,530,000
Mar 22, 202289.8389.8388.4088.5888.581,149,500
Mar 21, 202288.0789.6488.0789.4689.461,362,200
Mar 18, 202288.5789.0287.6587.8587.852,223,300
Mar 17, 202288.1789.1487.8888.6188.611,319,700
Mar 16, 202288.3788.6586.8787.9387.931,189,400
Mar 15, 202288.2588.5087.5488.4688.461,262,100
Mar 14, 202288.1588.6086.9587.3887.38791,700
Mar 11, 202287.3788.5387.2687.4987.49933,100
Mar 10, 202286.4287.7186.2387.5587.55983,000
Mar 09, 202288.5888.5886.6286.7486.741,930,900
Mar 08, 202289.4789.6287.7387.7587.751,616,500
Mar 08, 20220.59 Dividend
Mar 07, 202289.5889.8588.3889.5788.981,787,800
Mar 04, 202287.0389.6086.8289.5288.931,158,200
Mar 03, 202286.1487.6586.1487.3086.72908,700
Mar 02, 202284.8586.2584.7385.9985.421,297,000
Mar 01, 202285.9086.3884.0184.7984.231,213,800
Feb 28, 202285.3286.1885.0285.9585.381,519,200
Feb 25, 202284.1086.0683.9986.0385.461,334,000
Feb 24, 202283.2983.6881.7783.2582.701,259,700
Feb 23, 202284.9185.2183.6583.7683.21876,000
Feb 22, 202285.2985.8183.9884.9284.36970,400
Feb 18, 202283.5485.4383.5084.6784.111,379,500
Feb 17, 202284.3585.0483.5584.5183.951,055,200
Feb 16, 202284.4184.8883.5484.4783.91803,300
Feb 15, 202285.6486.0583.9684.3883.82958,400
Feb 14, 202286.2186.4684.1485.1384.571,324,600
Feb 11, 202285.7986.3185.2885.7285.161,349,800
Feb 10, 202286.9787.4285.3785.5685.001,110,000
Feb 09, 202287.9288.2487.3687.7187.13975,800
Feb 08, 202287.7087.9087.1687.3986.81855,300
Feb 07, 202286.6787.6386.4087.3686.781,277,200
Feb 04, 202287.2987.9386.2886.8886.31807,100
Feb 03, 202288.7889.1987.8988.0187.43917,200
Feb 02, 202287.5588.7987.4688.5687.981,292,700
Feb 01, 202288.6289.1186.9687.5987.012,278,300
Jan 31, 202287.1088.8386.8088.7488.162,207,800
Jan 28, 202286.1687.6585.4287.6587.072,766,500
Jan 27, 202286.2987.1985.7786.3285.751,865,300
Jan 26, 202286.0986.9784.7885.5885.021,481,500
Jan 25, 202285.6486.9685.3285.9885.411,211,000
Jan 24, 202287.4688.1384.2986.4085.831,937,900
Jan 21, 202288.5988.9687.4687.7287.141,157,900
Jan 20, 202287.8689.0687.6787.8887.30956,200
Jan 19, 202287.8488.3387.2387.6487.06929,900
Jan 18, 202287.6887.9886.4587.6287.041,202,700
Jan 14, 202288.5989.0087.8388.0987.511,952,300
Jan 13, 202287.7989.5087.4688.8688.271,739,500
Jan 12, 202286.8487.9786.3787.7187.131,057,100
Jan 11, 202287.5087.9886.3586.9786.401,591,700
Jan 10, 202288.3088.5086.8987.5186.931,321,100
Jan 07, 202287.6388.7187.2788.2487.66822,800
Jan 06, 202288.2088.8587.6787.9087.32865,500
Jan 05, 202288.1189.0987.7988.3387.751,135,800
Jan 04, 202288.5689.4588.0088.1187.53996,900
Jan 03, 202289.2589.2587.3988.5888.001,134,800
Dec 31, 202188.9589.4688.4489.0188.42726,100
Dec 30, 202189.0589.4588.6089.0688.47921,200
Dec 29, 202188.0589.0988.0588.9188.321,112,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement