Australia markets closed

Ameren Corporation (AEE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.85+0.83 (+1.12%)
As of 02:39PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202473.4574.8572.9274.8574.85389,483
23 Apr 202474.1874.9673.8074.0274.021,108,600
22 Apr 202473.7674.6673.3374.3874.381,480,200
19 Apr 202472.7474.1272.6673.8873.881,266,300
18 Apr 202472.1572.6571.6372.5172.511,073,200
17 Apr 202470.9772.1370.6071.9371.931,279,000
16 Apr 202471.3671.4370.1070.3470.341,105,300
15 Apr 202472.1272.3571.0071.5871.581,214,200
12 Apr 202472.1772.4271.0671.7671.76971,800
11 Apr 202472.7672.8671.6672.0572.051,008,700
10 Apr 202471.9072.4771.1772.2872.281,457,700
09 Apr 202473.6074.0073.2773.9973.991,147,100
08 Apr 202472.6973.5172.6873.3473.341,370,900
05 Apr 202472.4473.1171.7972.7172.711,585,400
04 Apr 202473.7073.8972.2172.8972.891,259,800
03 Apr 202473.7974.0573.0073.1573.151,935,400
02 Apr 202473.2474.3573.2473.8073.801,232,600
01 Apr 202473.8373.8672.8073.2473.241,441,600
28 Mar 202473.1674.0772.8973.9673.961,945,800
27 Mar 202471.4073.1671.1173.1573.151,404,000
26 Mar 202471.4071.7470.5870.9770.97988,700
25 Mar 202471.9972.0271.1571.4471.441,368,900
22 Mar 202472.4772.4771.5171.6871.681,148,000
21 Mar 202472.1872.5771.7771.8071.801,451,300
20 Mar 202471.9672.5671.5172.0572.051,236,000
19 Mar 202472.0072.6771.7872.1172.111,083,100
18 Mar 202471.5372.3171.3271.9771.971,999,700
15 Mar 202470.8072.1670.8071.5871.583,478,400
14 Mar 202472.0172.3270.6071.3871.381,491,800
13 Mar 202472.5773.0171.9472.4072.401,261,400
12 Mar 202472.6573.2571.8472.3272.321,748,800
12 Mar 20240.67 Dividend
11 Mar 202473.0873.8973.0573.6572.981,578,300
08 Mar 202473.1373.6072.5173.0172.351,408,700
07 Mar 202473.6773.7672.9073.0872.421,525,100
06 Mar 202472.8173.6372.4473.1272.451,492,400
05 Mar 202472.9673.8171.9672.1271.462,734,600
04 Mar 202470.7072.9570.7072.6772.012,185,000
01 Mar 202471.0271.3969.8171.3270.671,963,700
29 Feb 202471.7872.3071.1771.1970.543,395,500
28 Feb 202471.3471.8671.0671.4970.841,324,300
27 Feb 202471.1071.6370.7071.3270.671,362,600
26 Feb 202471.3571.3970.2870.8370.192,218,700
23 Feb 202470.9472.3870.4771.6070.952,918,000
22 Feb 202470.9471.1369.8970.8170.172,749,300
21 Feb 202470.2671.5569.9771.4070.752,469,200
20 Feb 202469.5870.6669.3169.8769.231,530,400
16 Feb 202469.4870.0868.6069.5168.883,362,500
15 Feb 202468.8070.0868.6269.5468.912,583,400
14 Feb 202468.3868.8167.6868.6167.991,359,200
13 Feb 202469.1269.3567.0368.2767.651,715,500
12 Feb 202468.7669.3868.2669.1768.541,263,600
09 Feb 202467.7568.8467.5468.7068.081,885,800
08 Feb 202468.2668.3367.3267.9267.301,658,200
07 Feb 202468.5868.6967.8568.6968.071,715,500
06 Feb 202467.7268.7267.5468.3867.762,215,900
05 Feb 202468.8168.8867.8567.9767.352,619,800
02 Feb 202469.9470.1869.1169.4168.781,765,800
01 Feb 202469.2370.8668.8370.7070.062,245,500
31 Jan 202470.7370.8169.1569.5768.941,789,000
30 Jan 202469.6570.4968.7670.0369.392,351,200
29 Jan 202469.6270.1269.1369.7969.161,500,200
26 Jan 202469.9570.2369.0469.5168.882,696,700
25 Jan 202468.8169.7368.7269.6869.051,779,300
24 Jan 202469.5069.6767.7068.3667.742,265,800
23 Jan 202468.8269.2668.3669.0268.391,915,200
22 Jan 202469.1769.7968.5268.8568.221,847,200
19 Jan 202469.8169.9768.9469.2868.652,365,600
18 Jan 202469.8769.9369.0069.6168.982,216,500
17 Jan 202471.0471.9570.1970.3269.681,531,400
16 Jan 202471.5371.7470.8271.2170.561,933,900
12 Jan 202472.6472.8971.6971.8971.241,920,700
11 Jan 202473.4573.4571.4972.2071.541,780,900
10 Jan 202473.8674.3373.7573.7873.111,248,700
09 Jan 202474.3374.7573.8074.0273.351,752,100
08 Jan 202473.8674.7573.5974.6673.981,612,200
05 Jan 202473.8474.3673.3474.0573.381,411,000
04 Jan 202473.3774.3973.1973.9173.241,939,900
03 Jan 202474.0074.2473.1773.6773.002,090,800
02 Jan 202472.1374.0171.8274.0073.331,531,200
29 Dec 202371.9772.6371.7772.3471.681,181,700
28 Dec 202371.5072.4771.4772.3071.641,060,000
27 Dec 202371.6872.2671.2971.7071.051,509,500
26 Dec 202372.0572.3671.6471.7771.121,658,100
22 Dec 202372.5973.1271.9472.0771.412,006,000
21 Dec 202372.1072.6571.1472.1071.442,349,900
20 Dec 202372.3372.6471.7972.0471.383,392,600
19 Dec 202371.0772.4271.0172.3571.692,440,900
18 Dec 202372.0172.8870.6571.1470.494,240,800
15 Dec 202373.4774.0770.8171.7371.087,428,200
14 Dec 202381.7582.0974.5775.0274.347,698,200
13 Dec 202377.9181.3677.5281.3280.582,416,300
12 Dec 202377.4778.0376.8377.9677.251,964,600
12 Dec 20230.63 Dividend
11 Dec 202377.7678.3277.5778.1876.842,177,200
08 Dec 202378.8079.0577.7878.0276.691,619,400
07 Dec 202379.2579.5178.4578.7377.391,680,500
06 Dec 202378.2679.1477.8679.0977.741,925,300
05 Dec 202378.6878.6877.5077.7276.391,488,000
04 Dec 202378.4279.3278.1678.5377.191,929,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...