AEE - Ameren Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201970.1071.1569.8270.8270.82641,802
Feb 20, 201970.0070.4969.5370.4070.401,273,200
Feb 19, 201969.7270.3969.6070.0970.091,241,400
Feb 15, 201969.5469.9769.2969.6869.681,979,100
Feb 14, 201968.7069.9068.2669.0369.032,081,000
Feb 13, 201969.8070.1469.8070.0670.061,663,900
Feb 12, 201970.6671.0870.0370.1970.192,108,200
Feb 11, 201970.4970.9670.3470.7670.761,455,300
Feb 08, 201969.6070.4869.4870.4770.47921,600
Feb 07, 201968.8669.7368.7269.7269.721,280,700
Feb 06, 201968.7869.0668.4868.8968.89861,400
Feb 05, 201968.7968.9868.3768.8468.841,277,600
Feb 04, 201968.5169.0067.9068.9968.991,645,600
Feb 01, 201969.3469.3468.2168.8568.851,157,300
Jan 31, 201967.7969.6267.5169.3469.342,230,300
Jan 30, 201967.1968.3066.9767.9467.941,117,500
Jan 29, 201967.8868.2567.2867.4767.471,544,100
Jan 28, 201968.0268.3067.2867.6667.66943,700
Jan 25, 201968.4369.0367.7967.9467.941,220,500
Jan 24, 201968.2368.8267.4968.7568.751,101,900
Jan 23, 201967.6568.1267.4868.1068.101,205,200
Jan 22, 201967.3567.9066.7467.5867.581,495,800
Jan 18, 201967.0367.3866.8367.2467.241,138,900
Jan 17, 201966.7367.1466.5467.0667.061,255,100
Jan 16, 201965.7266.7265.4766.6766.671,405,800
Jan 15, 201964.7766.6664.6766.0466.041,794,900
Jan 14, 201964.8765.1564.1764.9664.961,499,500
Jan 11, 201965.7165.8965.0865.5565.55873,700
Jan 10, 201964.5365.8664.2765.8165.811,080,100
Jan 09, 201964.6465.0364.1064.3864.381,501,000
Jan 08, 201964.0264.9463.6964.8664.861,268,800
Jan 07, 201964.2364.7063.6863.8563.852,235,500
Jan 04, 201963.4564.7963.2864.5964.591,691,100
Jan 03, 201963.4964.2163.3363.6963.691,362,900
Jan 02, 201965.0765.1263.1363.5363.531,325,200
Dec 31, 201865.0665.2864.3165.2365.23935,100
Dec 28, 201865.4365.9664.6864.9464.94847,600
Dec 27, 201864.4165.3163.3365.3065.301,396,000
Dec 26, 201863.3764.4062.5164.3564.351,004,800
Dec 24, 201867.0767.4463.0363.2463.24664,300
Dec 21, 201866.5868.5566.5866.9466.943,520,500
Dec 20, 201867.2668.2966.1167.0367.032,116,800
Dec 19, 201867.6868.2466.9367.2167.211,267,200
Dec 18, 201867.5368.2567.0867.3867.381,873,300
Dec 17, 201870.0570.0967.0967.3167.312,086,800
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, 201867.8768.1067.0667.8267.361,085,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...