Canada markets open in 7 hours 47 minutes

Ameren Corporation (AEE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.20-1.36 (-1.82%)
At close: 04:00PM EDT
72.72 -0.48 (-0.65%)
After hours: 06:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202474.2174.3873.1573.2073.201,763,400
May 21, 202474.2975.0674.0774.5674.561,548,100
May 20, 202474.6974.8674.2274.4074.401,734,500
May 17, 202474.9275.3074.0774.7474.741,826,300
May 16, 202475.3975.8474.7674.9074.902,781,800
May 15, 202475.6676.1575.1075.3375.333,382,000
May 14, 202474.7875.0774.2674.8874.882,954,400
May 13, 202474.6075.0174.1174.4774.472,167,800
May 10, 202475.0075.1974.2674.4074.402,286,300
May 09, 202474.2075.1673.9474.7774.771,386,300
May 08, 202474.2474.8973.9374.2374.231,642,000
May 07, 202474.5074.5073.6774.3674.362,636,200
May 06, 202474.3174.4273.6873.9073.901,886,100
May 03, 202475.0975.6972.7074.0974.092,662,200
May 02, 202474.7575.2774.4175.2575.251,216,700
May 01, 202473.6775.1473.4374.4974.491,554,200
Apr 30, 202473.9674.6973.0573.8773.871,447,100
Apr 29, 202474.0374.5473.8974.3574.351,393,100
Apr 26, 202474.5874.8573.6573.6673.661,201,400
Apr 25, 202474.7375.0273.8774.7674.761,106,300
Apr 24, 202473.4574.9672.9274.7174.711,006,200
Apr 23, 202474.1874.9673.8074.0274.021,108,600
Apr 22, 202473.7674.6673.3374.3874.381,480,200
Apr 19, 202472.7474.1272.6673.8873.881,266,300
Apr 18, 202472.1572.6571.6372.5172.511,073,200
Apr 17, 202470.9772.1370.6071.9371.931,279,000
Apr 16, 202471.3671.4370.1070.3470.341,105,300
Apr 15, 202472.1272.3571.0071.5871.581,214,200
Apr 12, 202472.1772.4271.0671.7671.76971,800
Apr 11, 202472.7672.8671.6672.0572.051,008,700
Apr 10, 202471.9072.4771.1772.2872.281,457,700
Apr 09, 202473.6074.0073.2773.9973.991,147,100
Apr 08, 202472.6973.5172.6873.3473.341,370,900
Apr 05, 202472.4473.1171.7972.7172.711,585,400
Apr 04, 202473.7073.8972.2172.8972.891,259,800
Apr 03, 202473.7974.0573.0073.1573.151,935,400
Apr 02, 202473.2474.3573.2473.8073.801,232,600
Apr 01, 202473.8373.8672.8073.2473.241,441,600
Mar 28, 202473.1674.0772.8973.9673.961,945,800
Mar 27, 202471.4073.1671.1173.1573.151,404,000
Mar 26, 202471.4071.7470.5870.9770.97988,700
Mar 25, 202471.9972.0271.1571.4471.441,368,900
Mar 22, 202472.4772.4771.5171.6871.681,148,000
Mar 21, 202472.1872.5771.7771.8071.801,451,300
Mar 20, 202471.9672.5671.5172.0572.051,236,000
Mar 19, 202472.0072.6771.7872.1172.111,083,100
Mar 18, 202471.5372.3171.3271.9771.971,999,700
Mar 15, 202470.8072.1670.8071.5871.583,478,400
Mar 14, 202472.0172.3270.6071.3871.381,491,800
Mar 13, 202472.5773.0171.9472.4072.401,261,400
Mar 12, 202472.6573.2571.8472.3272.321,748,800
Mar 12, 20240.67 Dividend
Mar 11, 202473.0873.8973.0573.6572.981,578,300
Mar 08, 202473.1373.6072.5173.0172.351,408,700
Mar 07, 202473.6773.7672.9073.0872.421,525,100
Mar 06, 202472.8173.6372.4473.1272.451,492,400
Mar 05, 202472.9673.8171.9672.1271.462,734,600
Mar 04, 202470.7072.9570.7072.6772.012,185,000
Mar 01, 202471.0271.3969.8171.3270.671,963,700
Feb 29, 202471.7872.3071.1771.1970.543,395,500
Feb 28, 202471.3471.8671.0671.4970.841,324,300
Feb 27, 202471.1071.6370.7071.3270.671,362,600
Feb 26, 202471.3571.3970.2870.8370.192,218,700
Feb 23, 202470.9472.3870.4771.6070.952,918,000
Feb 22, 202470.9471.1369.8970.8170.172,749,300
Feb 21, 202470.2671.5569.9771.4070.752,469,200
Feb 20, 202469.5870.6669.3169.8769.231,530,400
Feb 16, 202469.4870.0868.6069.5168.883,362,500
Feb 15, 202468.8070.0868.6269.5468.912,583,400
Feb 14, 202468.3868.8167.6868.6167.991,359,200
Feb 13, 202469.1269.3567.0368.2767.651,715,500
Feb 12, 202468.7669.3868.2669.1768.541,263,600
Feb 09, 202467.7568.8467.5468.7068.081,885,800
Feb 08, 202468.2668.3367.3267.9267.301,658,200
Feb 07, 202468.5868.6967.8568.6968.071,715,500
Feb 06, 202467.7268.7267.5468.3867.762,215,900
Feb 05, 202468.8168.8867.8567.9767.352,619,800
Feb 02, 202469.9470.1869.1169.4168.781,765,800
Feb 01, 202469.2370.8668.8370.7070.062,245,500
Jan 31, 202470.7370.8169.1569.5768.941,789,000
Jan 30, 202469.6570.4968.7670.0369.392,351,200
Jan 29, 202469.6270.1269.1369.7969.161,500,200
Jan 26, 202469.9570.2369.0469.5168.882,696,700
Jan 25, 202468.8169.7368.7269.6869.051,779,300
Jan 24, 202469.5069.6767.7068.3667.742,265,800
Jan 23, 202468.8269.2668.3669.0268.391,915,200
Jan 22, 202469.1769.7968.5268.8568.221,847,200
Jan 19, 202469.8169.9768.9469.2868.652,365,600
Jan 18, 202469.8769.9369.0069.6168.982,216,500
Jan 17, 202471.0471.9570.1970.3269.681,531,400
Jan 16, 202471.5371.7470.8271.2170.561,933,900
Jan 12, 202472.6472.8971.6971.8971.241,920,700
Jan 11, 202473.4573.4571.4972.2071.541,780,900
Jan 10, 202473.8674.3373.7573.7873.111,248,700
Jan 09, 202474.3374.7573.8074.0273.351,752,100
Jan 08, 202473.8674.7573.5974.6673.981,612,200
Jan 05, 202473.8474.3673.3474.0573.381,411,000
Jan 04, 202473.3774.3973.1973.9173.241,939,900
Jan 03, 202474.0074.2473.1773.6773.002,090,800
Jan 02, 202472.1374.0171.8274.0073.331,531,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...