Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
84.86
-0.16 (-0.19%)
Sep 18, 2024, 1:08 PM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2024 | 85.36 | 85.63 | 84.77 | 85.02 | 85.02 | -0.53% | 1,695,365 |
| Sep 16, 2024 | 85.16 | 85.83 | 84.67 | 85.47 | 85.47 | 1.76% | 1,158,567 |
| Sep 13, 2024 | 83.54 | 84.14 | 83.48 | 83.99 | 83.99 | 0.59% | 989,127 |
| Sep 12, 2024 | 83.75 | 84.15 | 83.15 | 83.50 | 83.50 | -0.29% | 1,404,512 |
| Sep 11, 2024 | 84.05 | 84.15 | 82.79 | 83.74 | 83.74 | -1.38% | 1,153,205 |
| Sep 10, 2024 | 84.53 | 85.57 | 84.48 | 84.91 | 84.24 | 0.38% | 1,480,304 |
| Sep 9, 2024 | 83.19 | 84.66 | 82.89 | 84.59 | 83.92 | 1.72% | 2,181,925 |
| Sep 6, 2024 | 83.94 | 84.03 | 83.10 | 83.16 | 82.50 | -0.69% | 1,076,049 |
| Sep 5, 2024 | 84.55 | 84.60 | 83.52 | 83.74 | 83.08 | -0.10% | 1,235,888 |
| Sep 4, 2024 | 83.70 | 84.51 | 83.26 | 83.82 | 83.16 | 0.65% | 1,083,143 |
| Sep 3, 2024 | 82.62 | 83.78 | 82.12 | 83.28 | 82.62 | 0.93% | 2,240,366 |
| Aug 30, 2024 | 82.36 | 82.91 | 81.92 | 82.51 | 81.86 | 0.28% | 1,168,009 |
| Aug 29, 2024 | 82.43 | 82.74 | 81.31 | 82.28 | 81.63 | -0.07% | 1,233,726 |
| Aug 28, 2024 | 81.94 | 82.70 | 81.50 | 82.34 | 81.69 | 0.85% | 1,414,659 |
| Aug 27, 2024 | 82.52 | 82.54 | 81.55 | 81.65 | 81.00 | -1.11% | 966,361 |
| Aug 26, 2024 | 82.32 | 82.96 | 82.00 | 82.57 | 81.92 | 0.63% | 1,100,746 |
| Aug 23, 2024 | 82.59 | 82.59 | 81.96 | 82.05 | 81.40 | -0.29% | 765,117 |
| Aug 22, 2024 | 82.42 | 82.66 | 81.94 | 82.29 | 81.64 | -0.07% | 977,076 |
| Aug 21, 2024 | 82.23 | 82.57 | 82.05 | 82.35 | 81.70 | 0.16% | 749,256 |
| Aug 20, 2024 | 82.53 | 82.90 | 81.96 | 82.22 | 81.57 | -0.35% | 772,250 |
| Aug 19, 2024 | 82.15 | 82.84 | 82.06 | 82.51 | 81.86 | 0.50% | 924,097 |
| Aug 16, 2024 | 81.92 | 82.44 | 81.33 | 82.10 | 81.45 | 0.93% | 1,463,807 |
| Aug 15, 2024 | 80.79 | 81.59 | 80.57 | 81.34 | 80.69 | 0.10% | 1,015,859 |
| Aug 14, 2024 | 81.01 | 81.76 | 80.70 | 81.26 | 80.62 | -0.05% | 827,481 |
| Aug 13, 2024 | 80.73 | 81.49 | 80.01 | 81.30 | 80.66 | 1.22% | 1,438,460 |
| Aug 12, 2024 | 80.14 | 80.39 | 79.81 | 80.32 | 79.68 | 0.01% | 1,084,744 |
| Aug 9, 2024 | 80.12 | 80.59 | 78.91 | 80.31 | 79.67 | 0.14% | 1,351,561 |
| Aug 8, 2024 | 79.94 | 80.91 | 79.55 | 80.20 | 79.56 | -0.36% | 1,458,466 |
| Aug 7, 2024 | 80.56 | 81.62 | 80.39 | 80.49 | 79.85 | -0.09% | 1,695,628 |
| Aug 6, 2024 | 80.26 | 81.34 | 79.93 | 80.56 | 79.92 | 0.46% | 1,455,770 |
| Aug 5, 2024 | 84.28 | 84.40 | 80.17 | 80.19 | 79.55 | -2.84% | 1,708,728 |
| Aug 2, 2024 | 82.67 | 83.83 | 80.76 | 82.53 | 81.88 | 1.56% | 2,132,414 |
| Aug 1, 2024 | 79.26 | 81.50 | 79.26 | 81.26 | 80.62 | 2.51% | 1,533,651 |
| Jul 31, 2024 | 79.42 | 79.56 | 78.81 | 79.27 | 78.64 | -0.31% | 1,267,531 |
| Jul 30, 2024 | 78.06 | 79.61 | 77.99 | 79.52 | 78.89 | 1.69% | 1,304,625 |
| Jul 29, 2024 | 77.97 | 78.56 | 77.09 | 78.20 | 77.58 | 0.21% | 1,191,249 |
| Jul 26, 2024 | 77.66 | 78.48 | 77.37 | 78.04 | 77.42 | 0.63% | 976,386 |
| Jul 25, 2024 | 77.51 | 79.26 | 76.95 | 77.55 | 76.93 | 0.66% | 2,258,061 |
| Jul 24, 2024 | 75.78 | 77.25 | 75.30 | 77.04 | 76.43 | 2.61% | 1,429,395 |
| Jul 23, 2024 | 75.62 | 75.89 | 75.00 | 75.08 | 74.48 | -0.87% | 1,288,765 |
| Jul 22, 2024 | 74.98 | 75.80 | 74.87 | 75.74 | 75.14 | 1.23% | 1,332,276 |
| Jul 19, 2024 | 75.88 | 75.88 | 74.33 | 74.82 | 74.23 | -0.31% | 1,065,100 |
| Jul 18, 2024 | 74.84 | 76.46 | 74.84 | 75.05 | 74.45 | -0.25% | 1,062,243 |
| Jul 17, 2024 | 74.11 | 75.93 | 74.11 | 75.24 | 74.64 | 1.77% | 886,197 |
| Jul 16, 2024 | 73.24 | 73.98 | 72.65 | 73.93 | 73.34 | 1.62% | 931,344 |
| Jul 15, 2024 | 73.35 | 73.83 | 72.33 | 72.75 | 72.17 | -1.53% | 1,014,635 |
| Jul 12, 2024 | 73.46 | 74.57 | 73.27 | 73.88 | 73.29 | 1.04% | 1,032,279 |
| Jul 11, 2024 | 72.17 | 73.59 | 71.87 | 73.12 | 72.54 | 1.82% | 1,097,570 |
| Jul 10, 2024 | 71.70 | 71.84 | 70.88 | 71.81 | 71.24 | 0.63% | 1,063,241 |
| Jul 9, 2024 | 70.54 | 71.52 | 70.27 | 71.36 | 70.79 | 0.92% | 1,721,916 |
| Jul 8, 2024 | 70.46 | 70.86 | 70.19 | 70.71 | 70.15 | 0.37% | 1,245,481 |
| Jul 5, 2024 | 70.49 | 71.19 | 70.15 | 70.45 | 69.89 | -0.16% | 2,445,380 |
| Jul 3, 2024 | 71.50 | 71.84 | 70.55 | 70.56 | 70.00 | -1.31% | 785,499 |
| Jul 2, 2024 | 70.93 | 71.73 | 70.86 | 71.50 | 70.93 | 1.06% | 2,591,630 |
| Jul 1, 2024 | 71.28 | 71.77 | 70.54 | 70.75 | 70.19 | -0.51% | 1,812,695 |
| Jun 28, 2024 | 71.20 | 71.33 | 70.29 | 71.11 | 70.55 | 0.24% | 2,596,819 |
| Jun 27, 2024 | 70.18 | 71.08 | 70.18 | 70.94 | 70.38 | 1.15% | 1,381,079 |
| Jun 26, 2024 | 69.77 | 70.27 | 69.39 | 70.13 | 69.57 | -0.03% | 1,016,042 |
| Jun 25, 2024 | 71.07 | 71.07 | 70.10 | 70.15 | 69.59 | -1.41% | 1,283,748 |
| Jun 24, 2024 | 70.26 | 71.27 | 70.26 | 71.15 | 70.59 | 1.28% | 1,197,486 |
| Jun 21, 2024 | 71.15 | 71.75 | 70.12 | 70.25 | 69.69 | -1.14% | 3,325,424 |
| Jun 20, 2024 | 70.34 | 71.35 | 69.97 | 71.06 | 70.50 | 1.24% | 1,699,422 |
| Jun 18, 2024 | 70.16 | 70.70 | 69.82 | 70.19 | 69.63 | -0.30% | 1,483,253 |
| Jun 17, 2024 | 69.75 | 70.62 | 69.52 | 70.40 | 69.84 | 0.40% | 1,457,419 |
| Jun 14, 2024 | 69.68 | 70.38 | 69.52 | 70.12 | 69.56 | 0.17% | 1,089,740 |
| Jun 13, 2024 | 70.14 | 70.57 | 69.59 | 70.00 | 69.44 | -0.20% | 2,090,065 |
| Jun 12, 2024 | 71.55 | 71.71 | 69.85 | 70.14 | 69.58 | -1.86% | 1,476,342 |
| Jun 11, 2024 | 70.78 | 71.62 | 70.38 | 71.47 | 70.23 | -0.04% | 1,032,984 |
| Jun 10, 2024 | 71.16 | 71.81 | 70.82 | 71.50 | 70.26 | 0.61% | 1,541,264 |
| Jun 7, 2024 | 71.42 | 71.78 | 71.06 | 71.07 | 69.84 | -1.43% | 1,153,988 |
| Jun 6, 2024 | 72.15 | 72.83 | 71.75 | 72.10 | 70.85 | -0.37% | 1,216,088 |
| Jun 5, 2024 | 73.45 | 73.53 | 72.27 | 72.37 | 71.12 | -1.82% | 974,446 |
| Jun 4, 2024 | 73.68 | 73.94 | 73.14 | 73.71 | 72.43 | -0.08% | 1,068,278 |
| Jun 3, 2024 | 73.52 | 74.16 | 73.22 | 73.77 | 72.49 | 0.55% | 1,977,666 |
| May 31, 2024 | 71.90 | 73.45 | 71.68 | 73.37 | 72.10 | 2.60% | 3,160,448 |
| May 30, 2024 | 70.71 | 71.56 | 70.29 | 71.51 | 70.27 | 2.01% | 2,069,649 |
| May 29, 2024 | 70.80 | 70.80 | 70.00 | 70.10 | 68.89 | -1.59% | 976,496 |
| May 28, 2024 | 71.34 | 71.93 | 71.05 | 71.23 | 70.00 | -0.15% | 1,598,798 |
| May 24, 2024 | 71.65 | 71.88 | 70.74 | 71.34 | 70.10 | -0.22% | 1,376,824 |
| May 23, 2024 | 72.76 | 72.77 | 71.48 | 71.50 | 70.26 | -2.32% | 2,198,347 |
| May 22, 2024 | 74.21 | 74.38 | 73.15 | 73.20 | 71.93 | -1.82% | 1,763,410 |
| May 21, 2024 | 74.29 | 75.06 | 74.07 | 74.56 | 73.27 | 0.22% | 1,548,055 |
| May 20, 2024 | 74.69 | 74.87 | 74.22 | 74.40 | 73.11 | -0.45% | 1,734,456 |
| May 17, 2024 | 74.92 | 75.30 | 74.07 | 74.74 | 73.45 | -0.21% | 1,826,400 |
| May 16, 2024 | 75.39 | 75.84 | 74.76 | 74.90 | 73.60 | -0.57% | 2,781,771 |
| May 15, 2024 | 75.66 | 76.15 | 75.10 | 75.33 | 74.03 | 0.60% | 3,381,992 |
| May 14, 2024 | 74.78 | 75.07 | 74.26 | 74.88 | 73.58 | 0.55% | 2,954,364 |
| May 13, 2024 | 74.60 | 75.01 | 74.11 | 74.47 | 73.18 | 0.09% | 2,167,756 |
| May 10, 2024 | 75.00 | 75.19 | 74.26 | 74.40 | 73.11 | -0.49% | 2,286,300 |
| May 9, 2024 | 74.20 | 75.16 | 73.95 | 74.77 | 73.48 | 0.73% | 1,386,337 |
| May 8, 2024 | 74.24 | 74.89 | 73.93 | 74.23 | 72.94 | -0.17% | 1,642,003 |
| May 7, 2024 | 74.50 | 74.50 | 73.67 | 74.36 | 73.07 | 0.62% | 2,636,180 |
| May 6, 2024 | 74.31 | 74.42 | 73.68 | 73.90 | 72.62 | -0.26% | 1,886,051 |
| May 3, 2024 | 75.09 | 75.69 | 72.70 | 74.09 | 72.81 | -1.54% | 2,662,215 |
| May 2, 2024 | 74.75 | 75.27 | 74.41 | 75.25 | 73.95 | 1.02% | 1,216,744 |
| May 1, 2024 | 73.67 | 75.14 | 73.43 | 74.49 | 73.20 | 0.84% | 1,554,213 |
| Apr 30, 2024 | 73.96 | 74.69 | 73.05 | 73.87 | 72.59 | -0.65% | 1,447,103 |
| Apr 29, 2024 | 74.03 | 74.54 | 73.89 | 74.35 | 73.06 | 0.94% | 1,393,094 |
| Apr 26, 2024 | 74.58 | 74.85 | 73.65 | 73.66 | 72.38 | -1.47% | 1,201,406 |
| Apr 25, 2024 | 74.73 | 75.02 | 73.87 | 74.76 | 73.47 | 0.07% | 1,106,309 |