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
Apr 20, 2018	56.73	56.73	56.03	56.27	56.27	989,700
Apr 19, 2018	56.40	56.91	56.32	56.85	56.85	885,400
Apr 18, 2018	57.06	57.49	56.53	56.56	56.56	1,277,900
Apr 17, 2018	56.42	57.15	56.24	56.89	56.89	1,242,900
Apr 16, 2018	55.69	56.49	55.67	56.36	56.36	1,651,500
Apr 13, 2018	55.58	55.83	55.26	55.51	55.51	1,585,500
Apr 12, 2018	56.05	56.18	55.01	55.33	55.33	1,128,400
Apr 11, 2018	56.15	56.42	55.73	56.01	56.01	1,246,200
Apr 10, 2018	57.01	57.12	56.18	56.20	56.20	1,294,000
Apr 09, 2018	57.12	57.55	56.70	56.96	56.96	1,366,900
Apr 06, 2018	57.53	57.92	56.86	57.13	57.13	2,826,100
Apr 05, 2018	56.89	57.65	56.50	57.44	57.44	3,252,900
Apr 04, 2018	56.92	57.08	56.15	56.81	56.81	2,216,600
Apr 03, 2018	56.61	57.46	56.29	57.14	57.14	2,083,100
Apr 02, 2018	57.08	57.66	56.22	56.69	56.69	2,217,700
Mar 29, 2018	55.97	56.79	55.97	56.63	56.63	2,023,800
Mar 28, 2018	56.07	56.51	55.79	55.94	55.94	1,322,800
Mar 27, 2018	55.07	56.67	54.77	55.88	55.88	1,787,500
Mar 26, 2018	54.30	54.95	54.10	54.85	54.85	1,328,900
Mar 23, 2018	55.08	55.51	53.91	54.01	54.01	1,240,700
Mar 22, 2018	54.88	55.96	54.72	54.92	54.92	1,237,700
Mar 21, 2018	55.27	55.89	54.77	54.90	54.90	1,126,700
Mar 20, 2018	55.28	55.54	54.99	55.13	55.13	975,800
Mar 19, 2018	55.48	55.79	54.93	55.20	55.20	1,135,100
Mar 16, 2018	54.88	55.64	54.87	55.49	55.49	2,834,400
Mar 15, 2018	54.66	55.43	54.53	54.77	54.77	1,513,900
Mar 14, 2018	54.22	54.87	54.19	54.63	54.63	2,063,000
Mar 13, 2018	54.14	54.65	53.88	54.09	54.09	1,603,000
Mar 13, 2018	0.4575 Dividend
Mar 12, 2018	54.15	54.60	54.10	54.41	53.95	1,559,000
Mar 09, 2018	53.82	54.06	53.43	53.99	53.54	2,056,400
Mar 08, 2018	53.84	54.08	53.58	53.86	53.41	1,030,300
Mar 07, 2018	53.77	54.00	53.08	53.58	53.13	1,800,600
Mar 06, 2018	55.02	55.02	53.87	53.94	53.49	1,719,600
Mar 05, 2018	53.94	55.32	53.68	55.12	54.66	1,915,100
Mar 02, 2018	54.05	54.62	53.47	54.03	53.58	1,444,500
Mar 01, 2018	54.28	54.84	53.68	53.96	53.51	1,844,600
Feb 28, 2018	55.12	55.24	54.28	54.30	53.84	1,849,300
Feb 27, 2018	55.93	56.30	54.80	54.89	54.43	1,838,900
Feb 26, 2018	56.38	56.46	55.38	55.75	55.28	1,448,200
Feb 23, 2018	54.70	56.39	54.63	56.35	55.88	1,993,800
Feb 22, 2018	54.68	55.32	54.23	54.59	54.13	1,655,200
Feb 21, 2018	55.03	55.45	54.38	54.40	53.94	1,740,300
Feb 20, 2018	56.02	56.27	54.80	55.08	54.62	2,336,500
Feb 16, 2018	56.40	56.85	55.67	56.32	55.85	2,605,600
Feb 15, 2018	54.87	56.27	54.77	56.26	55.79	2,539,100
Feb 14, 2018	54.89	55.27	54.36	54.68	54.22	1,410,100
Feb 13, 2018	54.85	55.45	54.32	55.25	54.79	1,201,100
Feb 12, 2018	55.42	55.44	54.49	55.07	54.61	1,789,100
Feb 09, 2018	53.07	55.72	53.05	55.42	54.95	4,565,100
Feb 08, 2018	53.02	54.30	52.57	52.59	52.15	3,938,100
Feb 07, 2018	53.00	53.82	52.80	53.19	52.74	2,669,900
Feb 06, 2018	53.52	53.66	51.89	53.00	52.55	2,420,800
Feb 05, 2018	54.92	55.54	54.01	54.15	53.69	1,921,600
Feb 02, 2018	54.91	55.41	54.77	54.89	54.43	1,440,600
Feb 01, 2018	56.62	56.62	54.96	55.21	54.75	3,167,100
Jan 31, 2018	56.12	56.74	55.78	56.63	56.15	2,066,600
Jan 30, 2018	55.91	56.33	55.73	56.09	55.62	1,299,600
Jan 29, 2018	56.59	56.63	55.86	55.88	55.41	1,270,400
Jan 26, 2018	56.87	57.09	56.26	56.92	56.44	1,616,600
Jan 25, 2018	55.74	56.85	55.68	56.74	56.26	1,849,100
Jan 24, 2018	56.02	56.17	55.67	55.74	55.27	2,683,600
Jan 23, 2018	55.31	56.38	55.28	56.07	55.60	1,351,100
Jan 22, 2018	55.47	55.84	55.26	55.30	54.84	1,065,600
Jan 19, 2018	55.61	55.79	55.11	55.16	54.70	1,450,000
Jan 18, 2018	55.76	55.79	54.92	55.39	54.92	1,807,700
Jan 17, 2018	55.64	55.94	55.30	55.79	55.32	1,600,800
Jan 16, 2018	55.67	55.92	54.83	55.46	54.99	1,684,900
Jan 12, 2018	55.96	56.19	55.42	55.52	55.05	1,385,100
Jan 11, 2018	56.70	56.75	55.89	56.15	55.68	1,497,700
Jan 10, 2018	56.98	57.08	56.39	56.48	56.01	1,017,500
Jan 09, 2018	57.90	57.99	57.23	57.32	56.84	1,165,300
Jan 08, 2018	57.61	58.09	57.28	58.07	57.58	964,200
Jan 05, 2018	57.62	57.81	57.23	57.39	56.91	1,321,500
Jan 04, 2018	57.96	58.50	57.32	57.43	56.95	1,647,500
Jan 03, 2018	58.16	58.64	57.82	58.09	57.60	1,373,800
Jan 02, 2018	58.98	59.03	58.16	58.39	57.90	1,313,800
Dec 29, 2017	59.24	59.44	58.98	58.99	58.49	1,193,000
Dec 28, 2017	58.81	59.15	58.58	59.15	58.65	1,123,100
Dec 27, 2017	58.69	58.75	58.35	58.70	58.21	1,081,800
Dec 26, 2017	58.72	58.98	58.28	58.30	57.81	598,000
Dec 22, 2017	58.61	58.83	58.52	58.69	58.20	1,032,000
Dec 21, 2017	58.52	58.85	58.29	58.37	57.88	1,649,500
Dec 20, 2017	59.49	59.69	58.64	58.69	58.20	1,856,400
Dec 19, 2017	60.52	60.68	59.46	59.49	58.99	1,536,300
Dec 18, 2017	60.94	61.22	60.16	60.41	59.90	1,709,700
Dec 15, 2017	61.00	61.44	60.83	60.94	60.43	2,832,200
Dec 14, 2017	61.15	61.27	60.60	60.83	60.32	1,526,800
Dec 13, 2017	60.80	61.78	60.32	61.25	60.73	2,028,800
Dec 12, 2017	63.09	63.15	61.30	61.36	60.84	1,677,400
Dec 12, 2017	0.4575 Dividend
Dec 11, 2017	62.90	63.71	62.90	63.66	62.67	787,600
Dec 08, 2017	62.51	63.21	62.36	63.19	62.21	1,222,300
Dec 07, 2017	62.74	62.74	62.32	62.67	61.70	740,600
Dec 06, 2017	62.63	62.83	62.39	62.71	61.74	1,355,200
Dec 05, 2017	63.15	63.33	62.06	62.48	61.51	1,768,800
Dec 04, 2017	63.90	64.02	62.98	63.09	62.11	1,700,500
Dec 01, 2017	64.19	64.36	63.37	63.75	62.76	1,113,100
Nov 30, 2017	63.70	64.18	63.70	63.96	62.97	3,716,100
Nov 29, 2017	63.72	64.24	63.47	63.68	62.69	916,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...