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 24, 2019	75.87	76.14	75.33	75.38	75.38	789,800
May 23, 2019	75.05	75.72	74.91	75.71	75.71	1,159,400
May 22, 2019	74.41	74.91	74.11	74.87	74.87	881,000
May 21, 2019	74.69	74.96	74.13	74.29	74.29	1,546,500
May 20, 2019	75.02	75.25	74.39	74.69	74.69	1,069,600
May 17, 2019	74.01	75.00	74.01	74.71	74.71	1,048,500
May 16, 2019	73.63	74.54	73.50	74.24	74.24	874,800
May 15, 2019	74.06	74.17	73.55	73.72	73.72	1,075,700
May 14, 2019	74.52	74.60	73.72	73.85	73.85	1,242,800
May 13, 2019	73.30	74.72	73.24	74.60	74.60	1,557,600
May 10, 2019	71.63	73.29	71.54	73.29	73.29	1,132,400
May 09, 2019	71.39	72.29	71.25	71.90	71.90	1,602,500
May 08, 2019	72.64	72.69	71.24	71.36	71.36	1,399,200
May 07, 2019	72.80	73.14	72.41	72.70	72.70	1,029,300
May 06, 2019	72.91	73.24	72.60	72.75	72.75	895,700
May 03, 2019	72.46	73.08	72.46	72.95	72.95	687,800
May 02, 2019	72.39	72.84	71.82	72.34	72.34	1,217,700
May 01, 2019	72.55	72.78	71.96	72.24	72.24	1,004,100
Apr 30, 2019	71.37	72.84	71.29	72.77	72.77	1,688,000
Apr 29, 2019	71.97	72.11	71.23	71.36	71.36	897,500
Apr 26, 2019	72.61	73.24	72.16	72.18	72.18	1,211,200
Apr 25, 2019	71.70	72.61	71.60	72.26	72.26	1,226,200
Apr 24, 2019	71.15	72.25	71.05	71.99	71.99	1,934,100
Apr 23, 2019	71.01	71.23	70.50	71.15	71.15	1,650,100
Apr 22, 2019	70.36	70.83	70.27	70.52	70.52	1,252,400
Apr 18, 2019	70.68	73.09	70.43	70.48	70.48	1,264,200
Apr 17, 2019	70.77	71.08	70.51	70.61	70.61	1,103,800
Apr 16, 2019	71.95	72.24	70.73	70.85	70.85	969,200
Apr 15, 2019	72.19	72.39	71.78	72.03	72.03	756,500
Apr 12, 2019	71.69	72.02	71.06	71.98	71.98	1,466,600
Apr 11, 2019	71.50	71.87	71.22	71.84	71.84	856,400
Apr 10, 2019	72.06	72.57	71.40	71.50	71.50	1,402,000
Apr 09, 2019	71.76	72.04	71.52	72.02	72.02	828,200
Apr 08, 2019	72.36	72.38	71.54	71.67	71.67	1,029,400
Apr 05, 2019	71.74	72.42	71.21	72.39	72.39	2,557,800
Apr 04, 2019	72.62	72.62	71.39	71.56	71.56	1,955,000
Apr 03, 2019	72.52	72.79	71.85	72.24	72.24	1,362,400
Apr 02, 2019	72.79	72.85	72.20	72.56	72.56	1,328,300
Apr 01, 2019	73.58	73.77	72.12	72.79	72.79	1,321,000
Mar 29, 2019	73.33	73.62	73.01	73.55	73.55	1,425,300
Mar 28, 2019	74.56	74.71	73.18	73.46	73.46	992,400
Mar 27, 2019	74.68	74.89	73.97	74.39	74.39	1,425,000
Mar 26, 2019	74.35	74.91	74.09	74.75	74.75	1,034,900
Mar 25, 2019	73.93	74.46	73.57	74.30	74.30	1,385,400
Mar 22, 2019	73.48	74.45	73.41	73.75	73.75	1,346,900
Mar 21, 2019	72.15	73.43	72.02	73.26	73.26	980,700
Mar 20, 2019	72.23	72.96	71.96	72.23	72.23	1,294,900
Mar 19, 2019	72.44	72.50	71.57	72.00	72.00	1,791,100
Mar 18, 2019	73.07	73.11	72.24	72.51	72.51	1,611,400
Mar 15, 2019	72.46	73.32	72.34	73.04	73.04	2,026,200
Mar 14, 2019	72.89	73.25	72.48	72.61	72.61	1,509,700
Mar 13, 2019	72.42	73.00	72.26	72.94	72.94	1,452,500
Mar 12, 2019	72.29	72.55	71.89	72.37	72.37	1,837,600
Mar 12, 2019	0.475 Dividend
Mar 11, 2019	71.84	72.61	71.81	72.57	72.10	1,254,000
Mar 08, 2019	71.22	71.77	71.03	71.70	71.23	1,028,200
Mar 07, 2019	71.29	71.90	71.00	71.22	70.75	1,493,100
Mar 06, 2019	71.23	71.43	70.80	71.07	70.60	1,290,900
Mar 05, 2019	71.28	71.55	70.82	71.07	70.60	1,271,600
Mar 04, 2019	71.33	71.36	70.42	71.30	70.83	1,370,100
Mar 01, 2019	71.58	71.61	70.41	70.93	70.47	1,058,600
Feb 28, 2019	70.45	71.38	70.23	71.24	70.77	1,530,500
Feb 27, 2019	70.00	70.75	69.80	70.42	69.96	1,177,900
Feb 26, 2019	71.01	71.01	70.01	70.22	69.76	1,629,400
Feb 25, 2019	72.36	72.36	70.58	70.88	70.42	1,845,600
Feb 22, 2019	71.38	72.18	71.16	72.18	71.71	1,941,400
Feb 21, 2019	70.10	71.31	69.81	71.20	70.73	1,395,000
Feb 20, 2019	70.00	70.49	69.53	70.40	69.94	1,286,600
Feb 19, 2019	69.72	70.39	69.60	70.09	69.63	1,241,400
Feb 15, 2019	69.54	69.97	69.29	69.68	69.22	1,979,100
Feb 14, 2019	68.70	69.90	68.26	69.03	68.58	2,081,000
Feb 13, 2019	69.80	70.14	69.80	70.06	69.60	1,663,900
Feb 12, 2019	70.66	71.08	70.03	70.19	69.73	2,108,200
Feb 11, 2019	70.49	70.96	70.34	70.76	70.30	1,455,300
Feb 08, 2019	69.60	70.48	69.48	70.47	70.01	921,600
Feb 07, 2019	68.86	69.73	68.72	69.72	69.26	1,280,700
Feb 06, 2019	68.78	69.06	68.48	68.89	68.44	861,400
Feb 05, 2019	68.79	68.98	68.37	68.84	68.39	1,277,600
Feb 04, 2019	68.51	69.00	67.90	68.99	68.54	1,645,600
Feb 01, 2019	69.34	69.34	68.21	68.85	68.40	1,157,300
Jan 31, 2019	67.79	69.62	67.51	69.34	68.89	2,230,300
Jan 30, 2019	67.19	68.30	66.97	67.94	67.50	1,117,500
Jan 29, 2019	67.88	68.25	67.28	67.47	67.03	1,544,100
Jan 28, 2019	68.02	68.30	67.28	67.66	67.22	943,700
Jan 25, 2019	68.43	69.03	67.79	67.94	67.50	1,220,500
Jan 24, 2019	68.23	68.82	67.49	68.75	68.30	1,101,900
Jan 23, 2019	67.65	68.12	67.48	68.10	67.65	1,205,200
Jan 22, 2019	67.35	67.90	66.74	67.58	67.14	1,495,800
Jan 18, 2019	67.03	67.38	66.83	67.24	66.80	1,138,900
Jan 17, 2019	66.73	67.14	66.54	67.06	66.62	1,255,100
Jan 16, 2019	65.72	66.72	65.47	66.67	66.23	1,405,800
Jan 15, 2019	64.77	66.66	64.67	66.04	65.61	1,794,900
Jan 14, 2019	64.87	65.15	64.17	64.96	64.53	1,499,500
Jan 11, 2019	65.71	65.89	65.08	65.55	65.12	873,700
Jan 10, 2019	64.53	65.86	64.27	65.81	65.38	1,080,100
Jan 09, 2019	64.64	65.03	64.10	64.38	63.96	1,501,000
Jan 08, 2019	64.02	64.94	63.69	64.86	64.44	1,268,800
Jan 07, 2019	64.23	64.70	63.68	63.85	63.43	2,235,500
Jan 04, 2019	63.45	64.79	63.28	64.59	64.17	1,691,100
Jan 03, 2019	63.49	64.21	63.33	63.69	63.27	1,362,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...