Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
92.24
+0.12 (0.13%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 92.15 | 92.58 | 91.71 | 92.24 | 92.24 | 0.13% | 1,000,407 |
| Nov 19, 2024 | 92.09 | 92.30 | 91.27 | 92.12 | 92.12 | -0.25% | 1,097,015 |
| Nov 18, 2024 | 90.98 | 92.57 | 90.87 | 92.35 | 92.35 | 1.24% | 1,564,017 |
| Nov 15, 2024 | 89.54 | 91.28 | 89.54 | 91.22 | 91.22 | 1.67% | 1,447,521 |
| Nov 14, 2024 | 91.30 | 91.45 | 89.66 | 89.72 | 89.72 | -1.83% | 1,890,501 |
| Nov 13, 2024 | 92.58 | 92.58 | 90.81 | 91.39 | 91.39 | -0.70% | 2,798,760 |
| Nov 12, 2024 | 92.14 | 92.77 | 91.63 | 92.03 | 92.03 | -0.29% | 1,633,245 |
| Nov 11, 2024 | 90.20 | 92.69 | 89.78 | 92.30 | 92.30 | 2.34% | 2,202,667 |
| Nov 8, 2024 | 87.08 | 90.59 | 86.69 | 90.19 | 90.19 | 4.21% | 2,268,955 |
| Nov 7, 2024 | 86.86 | 88.48 | 85.70 | 86.55 | 86.55 | -1.39% | 2,920,539 |
| Nov 6, 2024 | 86.89 | 88.55 | 86.81 | 87.77 | 87.77 | 0.13% | 1,799,718 |
| Nov 5, 2024 | 86.00 | 87.67 | 85.69 | 87.66 | 87.66 | 1.91% | 1,391,998 |
| Nov 4, 2024 | 85.49 | 86.18 | 85.27 | 86.02 | 86.02 | 0.16% | 1,808,211 |
| Nov 1, 2024 | 87.04 | 87.37 | 85.44 | 85.88 | 85.88 | -1.41% | 1,884,620 |
| Oct 31, 2024 | 86.75 | 88.15 | 86.65 | 87.11 | 87.11 | 0.58% | 1,664,009 |
| Oct 30, 2024 | 86.59 | 86.79 | 86.01 | 86.61 | 86.61 | 0.70% | 1,088,342 |
| Oct 29, 2024 | 87.54 | 87.54 | 85.94 | 86.01 | 86.01 | -2.39% | 1,137,221 |
| Oct 28, 2024 | 88.21 | 88.55 | 88.02 | 88.12 | 88.12 | 0.36% | 693,585 |
| Oct 25, 2024 | 89.45 | 89.49 | 87.70 | 87.80 | 87.80 | -1.36% | 772,305 |
| Oct 24, 2024 | 89.34 | 89.54 | 88.83 | 89.01 | 89.01 | -0.21% | 945,341 |
| Oct 23, 2024 | 88.06 | 89.21 | 87.96 | 89.20 | 89.20 | 1.64% | 937,276 |
| Oct 22, 2024 | 87.73 | 88.03 | 87.21 | 87.76 | 87.76 | -0.53% | 884,344 |
| Oct 21, 2024 | 88.98 | 89.08 | 87.94 | 88.23 | 88.23 | -0.69% | 1,208,521 |
| Oct 18, 2024 | 88.19 | 88.91 | 87.54 | 88.84 | 88.84 | 0.60% | 952,324 |
| Oct 17, 2024 | 88.58 | 88.88 | 87.61 | 88.31 | 88.31 | -0.47% | 1,995,271 |
| Oct 16, 2024 | 88.14 | 88.90 | 87.88 | 88.73 | 88.73 | 0.91% | 866,298 |
| Oct 15, 2024 | 87.83 | 88.52 | 87.35 | 87.93 | 87.93 | 0.78% | 1,287,998 |
| Oct 14, 2024 | 86.53 | 87.39 | 86.51 | 87.25 | 87.25 | 0.93% | 798,383 |
| Oct 11, 2024 | 86.05 | 86.61 | 85.82 | 86.45 | 86.45 | 0.75% | 1,011,943 |
| Oct 10, 2024 | 86.86 | 87.07 | 85.75 | 85.81 | 85.81 | -0.66% | 1,192,793 |
| Oct 9, 2024 | 86.36 | 87.06 | 85.84 | 86.38 | 86.38 | -0.43% | 2,310,286 |
| Oct 8, 2024 | 87.54 | 87.64 | 86.56 | 86.75 | 86.75 | -0.45% | 2,021,774 |
| Oct 7, 2024 | 87.73 | 87.82 | 86.97 | 87.14 | 87.14 | -0.68% | 2,431,201 |
| Oct 4, 2024 | 86.91 | 87.93 | 86.70 | 87.74 | 87.74 | -0.32% | 1,182,075 |
| Oct 3, 2024 | 87.74 | 88.11 | 87.10 | 88.02 | 88.02 | 0.71% | 1,360,062 |
| Oct 2, 2024 | 86.96 | 87.68 | 86.48 | 87.40 | 87.40 | -0.11% | 1,235,391 |
| Oct 1, 2024 | 87.62 | 88.00 | 86.78 | 87.50 | 87.50 | 0.05% | 1,014,627 |
| Sep 30, 2024 | 86.75 | 87.61 | 86.15 | 87.46 | 87.46 | 1.12% | 1,617,528 |
| Sep 27, 2024 | 86.48 | 87.06 | 86.06 | 86.49 | 86.49 | 0.50% | 1,107,866 |
| Sep 26, 2024 | 85.78 | 87.10 | 85.78 | 86.06 | 86.06 | -0.32% | 1,357,243 |
| Sep 25, 2024 | 85.90 | 86.37 | 84.98 | 86.34 | 86.34 | 1.09% | 1,860,376 |
| Sep 24, 2024 | 85.23 | 86.50 | 84.77 | 85.41 | 85.41 | -0.27% | 923,511 |
| Sep 23, 2024 | 85.98 | 86.15 | 85.40 | 85.64 | 85.64 | 0.02% | 1,034,268 |
| Sep 20, 2024 | 84.34 | 85.85 | 83.91 | 85.62 | 85.62 | 2.39% | 3,814,209 |
| Sep 19, 2024 | 84.01 | 84.49 | 82.95 | 83.62 | 83.62 | -1.18% | 1,193,986 |
| Sep 18, 2024 | 84.93 | 85.23 | 84.04 | 84.62 | 84.62 | -0.47% | 921,567 |
| 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 |