AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202071.0272.1170.4570.7670.761,494,463
May 22, 202069.3169.9069.0669.8269.821,340,000
May 21, 202070.1270.8169.0669.3069.301,510,900
May 20, 202071.2071.2970.0770.3370.331,531,700
May 19, 202071.8371.8870.6470.6570.651,272,500
May 18, 202070.4972.7069.9572.2372.232,530,200
May 15, 202068.3969.7166.5568.7668.766,531,000
May 14, 202067.7268.8766.3368.7268.721,999,000
May 13, 202068.4968.6567.0068.3568.352,586,200
May 12, 202070.2170.8368.4068.9768.973,072,700
May 11, 202070.5471.4869.1970.8370.832,311,100
May 08, 202070.4171.0169.9170.8670.861,219,500
May 07, 202070.7871.2669.4269.6569.652,300,300
May 06, 202072.4672.4669.8169.8469.841,985,300
May 05, 202071.0972.6171.0972.1572.151,375,300
May 04, 202071.1871.6770.0771.4471.441,130,100
May 01, 202071.7171.9770.4071.4571.451,520,200
Apr 30, 202074.1274.2072.0972.7572.751,742,600
Apr 29, 202075.7475.7472.8174.6274.621,747,800
Apr 28, 202074.0775.1073.2474.2574.251,410,800
Apr 27, 202074.1374.4373.3373.4273.421,112,400
Apr 24, 202073.9374.2572.6873.6473.641,460,300
Apr 23, 202076.4377.0573.7374.1974.191,531,200
Apr 22, 202075.3077.2574.0976.7876.781,507,900
Apr 21, 202071.7974.3571.5774.0274.022,648,600
Apr 20, 202078.4978.6373.1273.2473.241,851,000
Apr 17, 202078.7578.8476.0977.8377.831,577,800
Apr 16, 202076.1277.7374.9077.2677.261,601,400
Apr 15, 202076.0276.2574.1775.5075.501,436,300
Apr 14, 202076.0377.7375.8677.1777.171,153,600
Apr 13, 202077.9478.8974.5975.8275.82992,700
Apr 09, 202076.5381.2576.5379.0079.001,660,000
Apr 08, 202072.1276.9171.6076.0176.011,365,600
Apr 07, 202075.6475.6471.2171.5371.532,606,500
Apr 06, 202071.2175.0470.7674.2974.291,320,800
Apr 03, 202070.2171.6568.3768.7568.752,175,500
Apr 02, 202066.8572.3166.7671.6771.672,065,000
Apr 01, 202069.9170.5965.9067.7367.731,976,800
Mar 31, 202076.7576.7572.4872.8372.832,555,900
Mar 30, 202076.0278.7774.6678.1778.172,469,800
Mar 27, 202070.8777.0270.4474.2474.241,829,800
Mar 26, 202067.1473.6966.6472.7972.792,056,100
Mar 25, 202064.1369.1261.5967.5467.542,397,400
Mar 24, 202063.4065.4960.3065.2965.292,620,500
Mar 23, 202063.0864.9458.7461.3761.373,118,300
Mar 20, 202071.5071.6462.0162.9362.933,145,800
Mar 19, 202076.7578.1670.9571.8871.883,094,900
Mar 18, 202071.9477.3870.1876.1576.152,533,300
Mar 17, 202067.7179.1866.8677.6977.693,871,900
Mar 16, 202070.0272.3364.9365.9565.953,280,500
Mar 13, 202075.6676.5171.2076.1576.152,490,900
Mar 12, 202075.5076.8271.0472.4072.402,952,100
Mar 11, 202080.9681.8679.5980.8780.872,733,800
Mar 10, 202081.9983.5979.1682.5982.592,920,800
Mar 10, 20200.495 Dividend
Mar 09, 202082.0083.3780.0281.6081.104,268,200
Mar 06, 202083.8185.6981.3085.3584.833,040,900
Mar 05, 202085.6087.1285.1186.0585.532,061,800
Mar 04, 202083.7487.6683.7487.0786.541,952,700
Mar 03, 202084.1786.0082.9683.1682.662,231,900
Mar 02, 202079.2984.4679.1584.4283.912,835,700
Feb 28, 202080.0880.2877.1979.0078.524,615,000
Feb 27, 202085.1585.8181.5781.5781.082,564,000
Feb 26, 202084.7386.4784.0485.2184.692,840,800
Feb 25, 202084.9085.3283.3283.5683.052,612,800
Feb 24, 202085.0085.6284.5484.8284.311,700,500
Feb 21, 202085.6686.4285.2385.3484.822,212,900
Feb 20, 202085.5585.9285.1085.6685.141,999,000
Feb 19, 202086.6486.7185.7785.8885.361,598,600
Feb 18, 202087.1687.3386.5086.7586.222,305,800
Feb 14, 202086.0086.8785.8086.7986.261,754,300
Feb 13, 202084.5785.8584.3785.7585.231,069,600
Feb 12, 202083.9684.7483.8084.5784.061,155,400
Feb 11, 202084.1684.4883.8784.2783.761,498,100
Feb 10, 202083.7584.0383.2583.9883.471,220,500
Feb 07, 202083.4583.7683.2783.6083.091,597,900
Feb 06, 202082.7283.3582.5783.1782.671,388,300
Feb 05, 202082.1182.7481.9482.6882.181,071,200
Feb 04, 202082.6583.0282.1182.2781.771,595,500
Feb 03, 202082.2382.7182.0882.6382.131,105,700
Jan 31, 202081.8182.4181.6182.0581.552,038,400
Jan 30, 202080.9781.9480.7781.9081.401,086,100
Jan 29, 202080.7381.0780.4481.0280.531,493,400
Jan 28, 202080.2080.6779.9780.3279.831,350,700
Jan 27, 202080.3380.8479.7580.1179.621,774,800
Jan 24, 202080.2580.8380.0380.3979.901,185,800
Jan 23, 202079.9480.3679.6980.3079.811,269,800
Jan 22, 202080.1480.4479.8879.9179.432,366,300
Jan 21, 202079.7580.0679.3680.0379.541,732,700
Jan 17, 202079.2479.9079.1679.7579.271,552,800
Jan 16, 202078.7079.3078.7079.2178.732,065,900
Jan 15, 202077.8078.3377.5878.2077.731,732,400
Jan 14, 202077.5977.8777.1177.6177.141,439,700
Jan 13, 202077.0277.7677.0277.6377.161,280,800
Jan 10, 202076.8077.3076.7077.0176.541,073,900
Jan 09, 202076.2476.6876.0776.5976.131,460,700
Jan 08, 202076.8176.8176.1976.3075.841,034,700
Jan 07, 202075.8876.4475.5476.4375.971,227,200
Jan 06, 202076.0876.3975.9176.1575.691,381,600
Jan 03, 202075.8476.5575.8476.0875.621,239,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...