AEE - Ameren Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201975.6776.7675.5076.6276.622,104,800
Oct 17, 201975.7676.1175.2875.8075.801,439,000
Oct 16, 201975.7675.9775.2675.7275.721,762,800
Oct 15, 201976.3676.7075.3975.8075.801,270,700
Oct 14, 201977.1977.2076.0276.2976.291,037,500
Oct 11, 201976.7177.5576.3377.0577.051,259,100
Oct 10, 201976.9777.2676.3976.8576.851,184,600
Oct 09, 201977.6577.7876.9077.3477.341,733,900
Oct 08, 201978.7578.7877.4277.4277.421,476,300
Oct 07, 201979.4679.4678.6878.9478.941,308,900
Oct 04, 201978.5779.5778.2979.5379.531,150,100
Oct 03, 201978.8679.0478.1578.5078.501,255,100
Oct 02, 201979.5779.7078.5778.7578.751,393,700
Oct 01, 201979.7180.0579.1779.6679.661,787,300
Sep 30, 201980.0780.6279.8580.0580.051,606,000
Sep 27, 201980.5580.5579.4280.0080.001,023,800
Sep 26, 201980.4980.8580.1780.3880.381,657,200
Sep 25, 201979.4580.3478.9180.2680.261,844,400
Sep 24, 201979.3479.7978.8379.5679.561,949,700
Sep 23, 201978.9579.3978.8578.9778.971,432,800
Sep 20, 201978.9779.3178.4679.0479.042,436,700
Sep 19, 201978.6078.7678.2678.6678.661,552,200
Sep 18, 201977.8178.5177.5378.4878.482,134,100
Sep 17, 201978.1078.5477.2377.5477.541,879,300
Sep 16, 201976.6077.3576.3277.1777.171,518,400
Sep 13, 201976.3077.5075.8976.6076.602,388,000
Sep 12, 201975.3876.9775.3476.5076.502,929,200
Sep 11, 201974.0474.8873.3274.7774.772,501,300
Sep 10, 201974.7774.7773.3174.2174.212,045,800
Sep 10, 20190.475 Dividend
Sep 09, 201975.9676.0074.9075.1874.712,134,500
Sep 06, 201977.2877.4575.6876.1975.711,964,000
Sep 05, 201978.1778.4177.0277.1476.651,372,100
Sep 04, 201978.6478.8877.9778.4977.991,105,100
Sep 03, 201977.2278.5176.9678.4977.992,371,500
Aug 30, 201977.5077.5276.8877.1576.661,811,300
Aug 29, 201976.2177.2475.8777.1576.662,129,300
Aug 28, 201975.7776.1275.3175.7575.272,168,900
Aug 27, 201976.0176.4675.7275.7575.271,559,900
Aug 26, 201975.3475.8875.2375.8575.371,428,300
Aug 23, 201977.0577.3075.0675.3374.851,698,900
Aug 22, 201976.8677.0776.3276.8276.331,160,400
Aug 21, 201976.6276.9676.4076.9276.431,215,000
Aug 20, 201977.2077.2076.4376.6676.181,719,000
Aug 19, 201976.6577.3176.0776.9776.481,842,900
Aug 16, 201975.8776.8575.7776.6476.162,310,400
Aug 15, 201975.0476.1374.9275.8175.333,140,600
Aug 14, 201976.7476.7775.1375.2574.771,528,400
Aug 13, 201976.5876.9976.1676.5176.032,817,400
Aug 12, 201976.9777.0176.2876.6476.162,022,600
Aug 09, 201976.4276.9075.5976.6976.212,787,400
Aug 08, 201975.0976.5074.4176.3275.842,579,300
Aug 07, 201975.1175.6474.0275.2274.742,969,400
Aug 06, 201975.0675.3573.6775.0074.535,268,700
Aug 05, 201976.0876.7074.6375.0574.582,157,700
Aug 02, 201976.6877.4175.4275.7475.262,160,300
Aug 01, 201975.6077.1175.3776.6476.162,349,600
Jul 31, 201976.1876.6975.4475.6975.211,041,300
Jul 30, 201976.7677.2675.8276.2175.73918,100
Jul 29, 201976.8077.1876.1476.8576.361,078,800
Jul 26, 201976.3576.8275.9176.5976.111,120,500
Jul 25, 201976.9077.0775.9476.2575.771,219,900
Jul 24, 201976.6176.6175.7176.4375.95847,700
Jul 23, 201976.3076.6775.7176.2375.75988,100
Jul 22, 201976.1376.7475.4276.2875.801,193,300
Jul 19, 201977.0277.2175.9575.9875.50854,700
Jul 18, 201976.8077.2076.1377.1676.67867,600
Jul 17, 201976.5677.2876.5076.7476.26917,900
Jul 16, 201976.0776.4375.5776.2375.751,355,100
Jul 15, 201976.1076.5475.7976.2975.81657,700
Jul 12, 201976.5876.7275.7776.1675.68709,100
Jul 11, 201976.5777.0976.0076.6876.20831,100
Jul 10, 201976.7077.1276.3176.6576.17794,000
Jul 09, 201976.3576.6975.9776.6176.13884,400
Jul 08, 201976.5676.7975.9476.4775.99795,700
Jul 05, 201975.9376.6075.0476.4575.97760,900
Jul 03, 201976.1377.0976.0576.5276.04512,700
Jul 02, 201975.5576.0175.2875.9075.421,147,300
Jul 01, 201975.1275.3374.2375.2174.731,140,800
Jun 28, 201974.5675.6274.4575.1174.642,160,000
Jun 27, 201974.8375.2774.3674.6574.18926,400
Jun 26, 201976.4076.6474.6674.7374.261,160,100
Jun 25, 201977.0577.0576.4576.5876.10996,700
Jun 24, 201977.5577.7776.8276.9076.411,414,000
Jun 21, 201977.4277.5876.4677.4576.961,597,200
Jun 20, 201976.9377.7276.5777.3676.87884,000
Jun 19, 201976.2277.2376.0376.9076.411,482,000
Jun 18, 201976.7476.8075.4876.4375.951,426,000
Jun 17, 201976.7377.1975.8176.2075.72908,700
Jun 14, 201976.4577.0376.2976.7176.231,142,200
Jun 13, 201976.2876.6475.7476.2175.73971,900
Jun 12, 201975.2276.2675.2276.2475.76987,600
Jun 11, 201975.4175.5874.4174.9374.461,084,600
Jun 11, 20190.475 Dividend
Jun 10, 201975.6376.1275.2275.9274.971,081,100
Jun 07, 201977.1077.5575.8875.8874.931,350,200
Jun 06, 201976.3976.6676.0076.5375.571,166,500
Jun 05, 201974.6676.3074.4876.1475.191,401,000
Jun 04, 201974.4874.5272.9574.4573.521,366,800
Jun 03, 201973.2674.6373.2574.4873.551,672,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...