Ameren Corporation (AEE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

74.02

-0.36

(-0.48%)

At close: 04:00PM EDT

74.14

+0.14

(+0.19%)

After hours:

04:03PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	74.18	74.96	73.80	74.02	74.02	1,108,556
Apr 22, 2024	73.76	74.66	73.33	74.38	74.38	1,480,200
Apr 19, 2024	72.74	74.12	72.66	73.88	73.88	1,266,300
Apr 18, 2024	72.15	72.65	71.63	72.51	72.51	1,073,200
Apr 17, 2024	70.97	72.13	70.60	71.93	71.93	1,279,000
Apr 16, 2024	71.36	71.43	70.10	70.34	70.34	1,105,300
Apr 15, 2024	72.12	72.35	71.00	71.58	71.58	1,214,200
Apr 12, 2024	72.17	72.42	71.06	71.76	71.76	971,800
Apr 11, 2024	72.76	72.86	71.66	72.05	72.05	1,008,700
Apr 10, 2024	71.90	72.47	71.17	72.28	72.28	1,457,700
Apr 09, 2024	73.60	74.00	73.27	73.99	73.99	1,147,100
Apr 08, 2024	72.69	73.51	72.68	73.34	73.34	1,370,900
Apr 05, 2024	72.44	73.11	71.79	72.71	72.71	1,585,400
Apr 04, 2024	73.70	73.89	72.21	72.89	72.89	1,259,800
Apr 03, 2024	73.79	74.05	73.00	73.15	73.15	1,935,400
Apr 02, 2024	73.24	74.35	73.24	73.80	73.80	1,232,600
Apr 01, 2024	73.83	73.86	72.80	73.24	73.24	1,441,600
Mar 28, 2024	73.16	74.07	72.89	73.96	73.96	1,945,800
Mar 27, 2024	71.40	73.16	71.11	73.15	73.15	1,404,000
Mar 26, 2024	71.40	71.74	70.58	70.97	70.97	988,700
Mar 25, 2024	71.99	72.02	71.15	71.44	71.44	1,368,900
Mar 22, 2024	72.47	72.47	71.51	71.68	71.68	1,148,000
Mar 21, 2024	72.18	72.57	71.77	71.80	71.80	1,451,300
Mar 20, 2024	71.96	72.56	71.51	72.05	72.05	1,236,000
Mar 19, 2024	72.00	72.67	71.78	72.11	72.11	1,083,100
Mar 18, 2024	71.53	72.31	71.32	71.97	71.97	1,999,700
Mar 15, 2024	70.80	72.16	70.80	71.58	71.58	3,478,400
Mar 14, 2024	72.01	72.32	70.60	71.38	71.38	1,491,800
Mar 13, 2024	72.57	73.01	71.94	72.40	72.40	1,261,400
Mar 12, 2024	72.65	73.25	71.84	72.32	72.32	1,748,800
Mar 12, 2024	0.67 Dividend
Mar 11, 2024	73.08	73.89	73.05	73.65	72.98	1,578,300
Mar 08, 2024	73.13	73.60	72.51	73.01	72.35	1,408,700
Mar 07, 2024	73.67	73.76	72.90	73.08	72.42	1,525,100
Mar 06, 2024	72.81	73.63	72.44	73.12	72.45	1,492,400
Mar 05, 2024	72.96	73.81	71.96	72.12	71.46	2,734,600
Mar 04, 2024	70.70	72.95	70.70	72.67	72.01	2,185,000
Mar 01, 2024	71.02	71.39	69.81	71.32	70.67	1,963,700
Feb 29, 2024	71.78	72.30	71.17	71.19	70.54	3,395,500
Feb 28, 2024	71.34	71.86	71.06	71.49	70.84	1,324,300
Feb 27, 2024	71.10	71.63	70.70	71.32	70.67	1,362,600
Feb 26, 2024	71.35	71.39	70.28	70.83	70.19	2,218,700
Feb 23, 2024	70.94	72.38	70.47	71.60	70.95	2,918,000
Feb 22, 2024	70.94	71.13	69.89	70.81	70.17	2,749,300
Feb 21, 2024	70.26	71.55	69.97	71.40	70.75	2,469,200
Feb 20, 2024	69.58	70.66	69.31	69.87	69.23	1,530,400
Feb 16, 2024	69.48	70.08	68.60	69.51	68.88	3,362,500
Feb 15, 2024	68.80	70.08	68.62	69.54	68.91	2,583,400
Feb 14, 2024	68.38	68.81	67.68	68.61	67.99	1,359,200
Feb 13, 2024	69.12	69.35	67.03	68.27	67.65	1,715,500
Feb 12, 2024	68.76	69.38	68.26	69.17	68.54	1,263,600
Feb 09, 2024	67.75	68.84	67.54	68.70	68.08	1,885,800
Feb 08, 2024	68.26	68.33	67.32	67.92	67.30	1,658,200
Feb 07, 2024	68.58	68.69	67.85	68.69	68.07	1,715,500
Feb 06, 2024	67.72	68.72	67.54	68.38	67.76	2,215,900
Feb 05, 2024	68.81	68.88	67.85	67.97	67.35	2,619,800
Feb 02, 2024	69.94	70.18	69.11	69.41	68.78	1,765,800
Feb 01, 2024	69.23	70.86	68.83	70.70	70.06	2,245,500
Jan 31, 2024	70.73	70.81	69.15	69.57	68.94	1,789,000
Jan 30, 2024	69.65	70.49	68.76	70.03	69.39	2,351,200
Jan 29, 2024	69.62	70.12	69.13	69.79	69.16	1,500,200
Jan 26, 2024	69.95	70.23	69.04	69.51	68.88	2,696,700
Jan 25, 2024	68.81	69.73	68.72	69.68	69.05	1,779,300
Jan 24, 2024	69.50	69.67	67.70	68.36	67.74	2,265,800
Jan 23, 2024	68.82	69.26	68.36	69.02	68.39	1,915,200
Jan 22, 2024	69.17	69.79	68.52	68.85	68.22	1,847,200
Jan 19, 2024	69.81	69.97	68.94	69.28	68.65	2,365,600
Jan 18, 2024	69.87	69.93	69.00	69.61	68.98	2,216,500
Jan 17, 2024	71.04	71.95	70.19	70.32	69.68	1,531,400
Jan 16, 2024	71.53	71.74	70.82	71.21	70.56	1,933,900
Jan 12, 2024	72.64	72.89	71.69	71.89	71.24	1,920,700
Jan 11, 2024	73.45	73.45	71.49	72.20	71.54	1,780,900
Jan 10, 2024	73.86	74.33	73.75	73.78	73.11	1,248,700
Jan 09, 2024	74.33	74.75	73.80	74.02	73.35	1,752,100
Jan 08, 2024	73.86	74.75	73.59	74.66	73.98	1,612,200
Jan 05, 2024	73.84	74.36	73.34	74.05	73.38	1,411,000
Jan 04, 2024	73.37	74.39	73.19	73.91	73.24	1,939,900
Jan 03, 2024	74.00	74.24	73.17	73.67	73.00	2,090,800
Jan 02, 2024	72.13	74.01	71.82	74.00	73.33	1,531,200
Dec 29, 2023	71.97	72.63	71.77	72.34	71.68	1,181,700
Dec 28, 2023	71.50	72.47	71.47	72.30	71.64	1,060,000
Dec 27, 2023	71.68	72.26	71.29	71.70	71.05	1,509,500
Dec 26, 2023	72.05	72.36	71.64	71.77	71.12	1,658,100
Dec 22, 2023	72.59	73.12	71.94	72.07	71.41	2,006,000
Dec 21, 2023	72.10	72.65	71.14	72.10	71.44	2,349,900
Dec 20, 2023	72.33	72.64	71.79	72.04	71.38	3,392,600
Dec 19, 2023	71.07	72.42	71.01	72.35	71.69	2,440,900
Dec 18, 2023	72.01	72.88	70.65	71.14	70.49	4,240,800
Dec 15, 2023	73.47	74.07	70.81	71.73	71.08	7,428,200
Dec 14, 2023	81.75	82.09	74.57	75.02	74.34	7,698,200
Dec 13, 2023	77.91	81.36	77.52	81.32	80.58	2,416,300
Dec 12, 2023	77.47	78.03	76.83	77.96	77.25	1,964,600
Dec 12, 2023	0.63 Dividend
Dec 11, 2023	77.76	78.32	77.57	78.18	76.84	2,177,200
Dec 08, 2023	78.80	79.05	77.78	78.02	76.69	1,619,400
Dec 07, 2023	79.25	79.51	78.45	78.73	77.39	1,680,500
Dec 06, 2023	78.26	79.14	77.86	79.09	77.74	1,925,300
Dec 05, 2023	78.68	78.68	77.50	77.72	76.39	1,488,000
Dec 04, 2023	78.42	79.32	78.16	78.53	77.19	1,929,200
Dec 01, 2023	77.62	78.98	77.36	78.97	77.62	1,981,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7322+0.0021(+0.28%)

CRUDE OIL83.40+1.50(+1.83%)

Bitcoin CAD90,686.22-156.72(-0.17%)

Ameren Corporation (AEE)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7322
+0.0021(+0.28%)

CRUDE OIL
83.40
+1.50(+1.83%)

Bitcoin CAD
90,686.22
-156.72(-0.17%)