Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
85.88
-1.23 (-1.41%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Ameren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202487.0487.3785.4485.8885.88-1.41%1,884,615
Oct 31, 202486.7588.1586.6587.1187.110.58%1,664,009
Oct 30, 202486.5986.7986.0186.6186.610.70%1,088,342
Oct 29, 202487.5487.5485.9486.0186.01-2.39%1,137,221
Oct 28, 202488.2188.5588.0288.1288.120.36%693,585
Oct 25, 202489.4589.4987.7087.8087.80-1.36%772,305
Oct 24, 202489.3489.5488.8389.0189.01-0.21%945,341
Oct 23, 202488.0689.2187.9689.2089.201.64%937,276
Oct 22, 202487.7388.0387.2187.7687.76-0.53%884,344
Oct 21, 202488.9889.0887.9488.2388.23-0.69%1,208,521
Oct 18, 202488.1988.9187.5488.8488.840.60%952,324
Oct 17, 202488.5888.8887.6188.3188.31-0.47%1,995,271
Oct 16, 202488.1488.9087.8888.7388.730.91%866,298
Oct 15, 202487.8388.5287.3587.9387.930.78%1,287,998
Oct 14, 202486.5387.3986.5187.2587.250.93%798,383
Oct 11, 202486.0586.6185.8286.4586.450.75%1,011,943
Oct 10, 202486.8687.0785.7585.8185.81-0.66%1,192,793
Oct 9, 202486.3687.0685.8486.3886.38-0.43%2,310,286
Oct 8, 202487.5487.6486.5686.7586.75-0.45%2,021,774
Oct 7, 202487.7387.8286.9787.1487.14-0.68%2,431,201
Oct 4, 202486.9187.9386.7087.7487.74-0.32%1,182,075
Oct 3, 202487.7488.1187.1088.0288.020.71%1,360,062
Oct 2, 202486.9687.6886.4887.4087.40-0.11%1,235,391
Oct 1, 202487.6288.0086.7887.5087.500.05%1,014,627
Sep 30, 202486.7587.6186.1587.4687.461.12%1,617,528
Sep 27, 202486.4887.0686.0686.4986.490.50%1,107,866
Sep 26, 202485.7887.1085.7886.0686.06-0.32%1,357,243
Sep 25, 202485.9086.3784.9886.3486.341.09%1,860,376
Sep 24, 202485.2386.5084.7785.4185.41-0.27%923,511
Sep 23, 202485.9886.1585.4085.6485.640.02%1,034,268
Sep 20, 202484.3485.8583.9185.6285.622.39%3,814,209
Sep 19, 202484.0184.4982.9583.6283.62-1.18%1,193,986
Sep 18, 202484.9385.2384.0484.6284.62-0.47%921,567
Sep 17, 202485.3685.6384.7785.0285.02-0.53%1,695,365
Sep 16, 202485.1685.8384.6785.4785.471.76%1,158,567
Sep 13, 202483.5484.1483.4883.9983.990.59%989,127
Sep 12, 202483.7584.1583.1583.5083.50-0.29%1,404,512
Sep 11, 202484.0584.1582.7983.7483.74-1.38%1,153,205
Sep 10, 202484.5385.5784.4884.9184.240.38%1,480,304
Sep 9, 202483.1984.6682.8984.5983.921.72%2,181,925
Sep 6, 202483.9484.0383.1083.1682.50-0.69%1,076,049
Sep 5, 202484.5584.6083.5283.7483.08-0.10%1,235,888
Sep 4, 202483.7084.5183.2683.8283.160.65%1,083,143
Sep 3, 202482.6283.7882.1283.2882.620.93%2,240,366
Aug 30, 202482.3682.9181.9282.5181.860.28%1,168,009
Aug 29, 202482.4382.7481.3182.2881.63-0.07%1,233,726
Aug 28, 202481.9482.7081.5082.3481.690.85%1,414,659
Aug 27, 202482.5282.5481.5581.6581.00-1.11%966,361
Aug 26, 202482.3282.9682.0082.5781.920.63%1,100,746
Aug 23, 202482.5982.5981.9682.0581.40-0.29%765,117
Aug 22, 202482.4282.6681.9482.2981.64-0.07%977,076
Aug 21, 202482.2382.5782.0582.3581.700.16%749,256
Aug 20, 202482.5382.9081.9682.2281.57-0.35%772,250
Aug 19, 202482.1582.8482.0682.5181.860.50%924,097
Aug 16, 202481.9282.4481.3382.1081.450.93%1,463,807
Aug 15, 202480.7981.5980.5781.3480.690.10%1,015,859
Aug 14, 202481.0181.7680.7081.2680.62-0.05%827,481
Aug 13, 202480.7381.4980.0181.3080.661.22%1,438,460
Aug 12, 202480.1480.3979.8180.3279.680.01%1,084,744
Aug 9, 202480.1280.5978.9180.3179.670.14%1,351,561
Aug 8, 202479.9480.9179.5580.2079.56-0.36%1,458,466
Aug 7, 202480.5681.6280.3980.4979.85-0.09%1,695,628
Aug 6, 202480.2681.3479.9380.5679.920.46%1,455,770
Aug 5, 202484.2884.4080.1780.1979.55-2.84%1,708,728
Aug 2, 202482.6783.8380.7682.5381.881.56%2,132,414
Aug 1, 202479.2681.5079.2681.2680.622.51%1,533,651
Jul 31, 202479.4279.5678.8179.2778.64-0.31%1,267,531
Jul 30, 202478.0679.6177.9979.5278.891.69%1,304,625
Jul 29, 202477.9778.5677.0978.2077.580.21%1,191,249
Jul 26, 202477.6678.4877.3778.0477.420.63%976,386
Jul 25, 202477.5179.2676.9577.5576.930.66%2,258,061
Jul 24, 202475.7877.2575.3077.0476.432.61%1,429,395
Jul 23, 202475.6275.8975.0075.0874.48-0.87%1,288,765
Jul 22, 202474.9875.8074.8775.7475.141.23%1,332,276
Jul 19, 202475.8875.8874.3374.8274.23-0.31%1,065,100
Jul 18, 202474.8476.4674.8475.0574.45-0.25%1,062,243
Jul 17, 202474.1175.9374.1175.2474.641.77%886,197
Jul 16, 202473.2473.9872.6573.9373.341.62%931,344
Jul 15, 202473.3573.8372.3372.7572.17-1.53%1,014,635
Jul 12, 202473.4674.5773.2773.8873.291.04%1,032,279
Jul 11, 202472.1773.5971.8773.1272.541.82%1,097,570
Jul 10, 202471.7071.8470.8871.8171.240.63%1,063,241
Jul 9, 202470.5471.5270.2771.3670.790.92%1,721,916
Jul 8, 202470.4670.8670.1970.7170.150.37%1,245,481
Jul 5, 202470.4971.1970.1570.4569.89-0.16%2,445,380
Jul 3, 202471.5071.8470.5570.5670.00-1.31%785,499
Jul 2, 202470.9371.7370.8671.5070.931.06%2,591,630
Jul 1, 202471.2871.7770.5470.7570.19-0.51%1,812,695
Jun 28, 202471.2071.3370.2971.1170.550.24%2,596,819
Jun 27, 202470.1871.0870.1870.9470.381.15%1,381,079
Jun 26, 202469.7770.2769.3970.1369.57-0.03%1,016,042
Jun 25, 202471.0771.0770.1070.1569.59-1.41%1,283,748
Jun 24, 202470.2671.2770.2671.1570.591.28%1,197,486
Jun 21, 202471.1571.7570.1270.2569.69-1.14%3,325,424
Jun 20, 202470.3471.3569.9771.0670.501.24%1,699,422
Jun 18, 202470.1670.7069.8270.1969.63-0.30%1,483,253
Jun 17, 202469.7570.6269.5270.4069.840.40%1,457,419
Jun 14, 202469.6870.3869.5270.1269.560.17%1,089,740
Jun 13, 202470.1470.5769.5970.0069.44-0.20%2,090,065
Jun 12, 202471.5571.7169.8570.1469.58-1.86%1,476,342