NYSE USD

Ameren Corporation (AEE)

73.88 +1.37 (+1.89%)
At close: April 19 at 4:00 PM EDT
73.88 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 73.60 74.00 73.27 73.99 73.99 1,147,100
Apr 8, 2024 72.69 73.51 72.68 73.34 73.34 1,370,900
Apr 5, 2024 72.44 73.11 71.79 72.71 72.71 1,585,400
Apr 4, 2024 73.70 73.89 72.21 72.89 72.89 1,259,800
Apr 3, 2024 73.79 74.05 73.00 73.15 73.15 1,935,400
Apr 2, 2024 73.24 74.35 73.24 73.80 73.80 1,232,600
Apr 1, 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 0.67 Dividend
Mar 12, 2024 72.65 73.25 71.84 72.32 72.32 1,748,800
Mar 11, 2024 73.08 73.89 73.05 73.65 72.98 1,578,300
Mar 8, 2024 73.13 73.60 72.51 73.01 72.35 1,408,700
Mar 7, 2024 73.67 73.76 72.90 73.08 72.42 1,525,100
Mar 6, 2024 72.81 73.63 72.44 73.12 72.45 1,492,400
Mar 5, 2024 72.96 73.81 71.96 72.12 71.46 2,734,600
Mar 4, 2024 70.70 72.95 70.70 72.67 72.01 2,185,000
Mar 1, 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 9, 2024 67.75 68.84 67.54 68.70 68.08 1,885,800
Feb 8, 2024 68.26 68.33 67.32 67.92 67.30 1,658,200
Feb 7, 2024 68.58 68.69 67.85 68.69 68.07 1,715,500
Feb 6, 2024 67.72 68.72 67.54 68.38 67.76 2,215,900
Feb 5, 2024 68.81 68.88 67.85 67.97 67.35 2,619,800
Feb 2, 2024 69.94 70.18 69.11 69.41 68.78 1,765,800
Feb 1, 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 9, 2024 74.33 74.75 73.80 74.02 73.35 1,752,100
Jan 8, 2024 73.86 74.75 73.59 74.66 73.98 1,612,200
Jan 5, 2024 73.84 74.36 73.34 74.05 73.38 1,411,000
Jan 4, 2024 73.37 74.39 73.19 73.91 73.24 1,939,900
Jan 3, 2024 74.00 74.24 73.17 73.67 73.00 2,090,800
Jan 2, 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 0.63 Dividend
Dec 12, 2023 77.47 78.03 76.83 77.96 77.25 1,964,600
Dec 11, 2023 77.76 78.32 77.57 78.18 76.84 2,177,200
Dec 8, 2023 78.80 79.05 77.78 78.02 76.69 1,619,400
Dec 7, 2023 79.25 79.51 78.45 78.73 77.39 1,680,500
Dec 6, 2023 78.26 79.14 77.86 79.09 77.74 1,925,300
Dec 5, 2023 78.68 78.68 77.50 77.72 76.39 1,488,000
Dec 4, 2023 78.42 79.32 78.16 78.53 77.19 1,929,200
Dec 1, 2023 77.62 78.98 77.36 78.97 77.62 1,981,200
Nov 30, 2023 77.18 77.67 76.79 77.59 76.26 2,940,500
Nov 29, 2023 78.00 78.71 76.89 76.99 75.67 1,563,900
Nov 28, 2023 77.43 78.60 77.25 77.85 76.52 1,653,300
Nov 27, 2023 77.16 77.73 76.71 77.46 76.14 1,731,400
Nov 24, 2023 76.91 77.36 76.55 77.17 75.85 646,300
Nov 22, 2023 77.22 77.22 76.34 77.00 75.68 1,626,300
Nov 21, 2023 76.86 77.09 76.01 76.70 75.39 1,608,900
Nov 20, 2023 76.78 77.38 75.77 76.82 75.51 1,395,700
Nov 17, 2023 77.16 77.16 76.33 77.12 75.80 1,949,600
Nov 16, 2023 78.21 78.96 76.63 76.78 75.47 3,168,600
Nov 15, 2023 77.17 78.57 77.05 77.68 76.35 1,716,800
Nov 14, 2023 76.33 77.90 76.29 77.35 76.03 1,748,000
Nov 13, 2023 76.25 76.33 74.71 74.78 73.50 1,960,500
Nov 10, 2023 76.90 76.99 75.66 76.27 74.97 1,378,100
Nov 9, 2023 78.34 79.50 75.65 76.10 74.80 2,396,100
Nov 8, 2023 77.66 77.66 76.49 77.59 76.26 1,535,300
Nov 7, 2023 78.33 78.33 77.55 78.00 76.67 1,770,500
Nov 6, 2023 78.45 78.72 77.95 78.28 76.94 1,324,000
Nov 3, 2023 79.38 79.47 78.44 78.51 77.17 1,198,600
Nov 2, 2023 76.59 78.89 76.56 78.12 76.79 1,531,600
Nov 1, 2023 75.87 77.43 75.05 76.84 75.53 1,585,100
Oct 31, 2023 75.44 75.93 74.66 75.71 74.42 1,550,500
Oct 30, 2023 75.63 76.26 74.35 75.04 73.76 1,793,100
Oct 27, 2023 76.63 77.04 75.14 75.38 74.09 1,582,100
Oct 26, 2023 77.05 78.12 76.55 77.05 75.73 1,594,300
Oct 25, 2023 76.03 77.04 75.91 76.85 75.54 1,752,200
Oct 24, 2023 75.96 76.79 75.80 76.36 75.06 1,905,100
Oct 23, 2023 74.86 75.95 73.14 75.08 73.80 2,867,600
Oct 20, 2023 77.82 78.36 76.31 76.33 75.03 2,380,100
Oct 19, 2023 78.12 78.73 77.58 77.65 76.32 1,641,800
Oct 18, 2023 78.41 78.82 77.78 78.49 77.15 2,760,200
Oct 17, 2023 77.82 78.95 77.77 78.40 77.06 1,777,900
Oct 16, 2023 78.10 78.70 77.58 78.32 76.98 1,992,800
Oct 13, 2023 77.63 78.12 77.17 77.95 76.62 2,443,300
Oct 12, 2023 77.05 77.52 76.08 76.72 75.41 2,026,300
Oct 11, 2023 76.67 77.44 75.99 77.39 76.07 1,817,700
Oct 10, 2023 75.08 76.33 75.00 76.17 74.87 2,082,600
Oct 9, 2023 74.00 75.10 73.80 75.06 73.78 1,567,800
Oct 6, 2023 72.31 74.28 71.43 74.00 72.74 1,594,600
Oct 5, 2023 72.70 73.57 72.32 73.25 72.00 1,728,700
Oct 4, 2023 73.08 73.12 71.36 72.83 71.59 1,517,600
Oct 3, 2023 70.65 72.76 69.71 72.57 71.33 2,197,900
Oct 2, 2023 74.55 74.60 70.48 71.13 69.91 2,623,200
Sep 29, 2023 75.10 75.59 74.45 74.83 73.55 1,826,300
Sep 28, 2023 76.62 76.71 74.33 74.44 73.17 1,945,200
Sep 27, 2023 76.75 77.03 75.77 76.11 74.81 1,669,600
Sep 26, 2023 79.46 79.67 76.51 76.85 75.54 1,680,300
Sep 25, 2023 79.52 80.19 78.62 79.55 78.19 1,128,200
Sep 22, 2023 79.73 80.58 79.58 80.21 78.84 1,934,500
Sep 21, 2023 80.46 80.93 79.66 80.12 78.75 1,166,900
Sep 20, 2023 80.71 81.45 80.14 80.44 79.07 1,016,700
Sep 19, 2023 80.76 81.08 80.21 80.22 78.85 1,219,800
Sep 18, 2023 80.80 81.25 80.18 80.68 79.30 1,310,400
Sep 15, 2023 80.82 81.65 80.61 80.77 79.39 1,574,800
Sep 14, 2023 80.35 81.09 80.26 81.04 79.66 1,094,900
Sep 13, 2023 78.93 80.63 78.86 80.10 78.73 1,420,300
Sep 12, 2023 0.63 Dividend
Sep 12, 2023 78.79 78.91 78.13 78.74 77.39 1,559,100
Sep 11, 2023 79.24 79.82 79.07 79.27 77.30 980,300
Sep 8, 2023 78.78 79.56 78.67 79.41 77.43 1,393,600
Sep 7, 2023 78.09 79.23 78.09 78.70 76.74 1,002,000
Sep 6, 2023 77.48 77.71 77.05 77.67 75.74 1,205,900
Sep 5, 2023 78.32 78.37 76.65 77.28 75.36 1,123,600
Sep 1, 2023 79.91 79.91 77.76 78.45 76.50 911,300
Aug 31, 2023 80.60 80.65 79.26 79.27 77.30 1,071,100
Aug 30, 2023 80.51 81.00 79.97 80.40 78.40 735,200
Aug 29, 2023 80.58 80.97 80.30 80.54 78.54 1,328,000
Aug 28, 2023 80.61 81.08 80.16 80.32 78.32 1,099,000
Aug 25, 2023 80.31 80.97 80.12 80.45 78.45 1,054,400
Aug 24, 2023 79.99 81.28 79.82 79.98 77.99 1,449,400
Aug 23, 2023 80.55 80.59 79.67 80.32 78.32 1,063,100
Aug 22, 2023 79.89 80.47 79.77 80.30 78.30 1,126,500
Aug 21, 2023 80.35 80.62 79.37 80.07 78.08 1,373,200
Aug 18, 2023 79.33 80.75 79.29 80.57 78.56 1,665,100
Aug 17, 2023 79.39 80.45 79.17 79.19 77.22 1,143,100
Aug 16, 2023 79.29 79.85 78.92 79.53 77.55 1,177,600
Aug 15, 2023 79.47 79.56 78.72 78.76 76.80 1,522,900
Aug 14, 2023 80.95 80.95 79.72 79.97 77.98 1,127,600
Aug 11, 2023 80.55 81.09 80.15 80.91 78.90 1,034,800
Aug 10, 2023 81.22 81.66 80.28 80.47 78.47 825,300
Aug 9, 2023 81.05 81.93 80.73 81.01 78.99 958,400
Aug 8, 2023 81.25 81.41 80.22 81.35 79.32 1,212,100
Aug 7, 2023 81.67 81.94 81.15 81.21 79.19 1,228,600
Aug 4, 2023 83.02 83.49 81.11 81.40 79.37 1,392,500
Aug 3, 2023 84.25 85.74 82.12 82.92 80.86 1,705,900
Aug 2, 2023 84.58 85.13 84.15 84.39 82.29 1,205,700
Aug 1, 2023 85.48 85.89 84.46 84.64 82.53 1,194,300
Jul 31, 2023 86.18 86.39 85.16 85.67 83.54 1,285,400
Jul 28, 2023 87.30 87.51 85.52 85.83 83.69 1,090,800
Jul 27, 2023 87.65 88.17 86.37 86.62 84.46 1,367,900
Jul 26, 2023 87.96 88.72 87.57 88.10 85.91 1,084,200
Jul 25, 2023 87.14 88.24 87.01 88.02 85.83 1,527,800
Jul 24, 2023 88.33 88.40 87.11 87.28 85.11 1,704,300
Jul 21, 2023 87.20 88.65 86.84 88.29 86.09 1,363,800
Jul 20, 2023 85.42 86.95 84.56 86.93 84.77 1,629,900
Jul 19, 2023 84.79 85.64 84.65 85.19 83.07 1,323,000
Jul 18, 2023 84.50 85.19 83.39 84.31 82.21 1,843,900
Jul 17, 2023 85.28 85.45 84.20 84.43 82.33 1,875,700
Jul 14, 2023 84.94 85.83 84.24 85.47 83.34 1,371,900
Jul 13, 2023 84.41 85.30 84.37 85.25 83.13 1,091,900
Jul 12, 2023 83.87 84.89 83.61 84.57 82.46 1,027,000
Jul 11, 2023 82.24 83.48 82.08 83.42 81.34 990,500
Jul 10, 2023 82.01 82.67 81.40 82.10 80.06 1,317,300
Jul 7, 2023 82.76 83.14 82.19 82.26 80.21 1,422,200
Jul 6, 2023 83.08 83.77 82.33 83.28 81.21 1,131,600
Jul 5, 2023 82.47 84.47 82.36 83.74 81.66 1,492,300
Jul 3, 2023 81.46 82.85 81.30 82.85 80.79 543,300
Jun 30, 2023 81.02 81.97 81.01 81.67 79.64 1,117,200
Jun 29, 2023 80.21 81.48 79.94 80.99 78.97 822,400
Jun 28, 2023 82.57 82.57 80.65 80.85 78.84 898,800
Jun 27, 2023 81.99 82.81 81.80 82.59 80.53 1,069,700
Jun 26, 2023 81.09 82.16 80.75 81.98 79.94 743,800
Jun 23, 2023 82.53 82.92 80.55 80.83 78.82 1,845,000
Jun 22, 2023 83.47 83.47 82.01 82.29 80.24 785,900
Jun 21, 2023 82.44 83.41 81.34 83.20 81.13 1,248,300
Jun 20, 2023 83.78 83.89 82.72 82.88 80.82 1,142,200
Jun 16, 2023 84.14 84.98 83.96 84.08 81.99 2,814,200
Jun 15, 2023 82.85 84.14 82.67 83.97 81.88 1,301,900
Jun 14, 2023 82.77 83.90 82.57 82.84 80.78 1,344,400
Jun 13, 2023 0.63 Dividend
Jun 13, 2023 82.20 82.98 81.93 82.53 80.48 2,060,700
Jun 12, 2023 84.14 84.48 83.09 83.53 80.84 1,369,600
Jun 9, 2023 83.89 83.91 83.28 83.36 80.67 1,093,600
Jun 8, 2023 83.45 83.91 82.44 83.79 81.09 972,100
Jun 7, 2023 81.48 83.67 81.07 83.59 80.89 1,481,300
Jun 6, 2023 82.33 82.83 81.36 81.55 78.92 1,232,600
Jun 5, 2023 81.11 82.47 81.11 81.94 79.30 1,264,900
Jun 2, 2023 79.80 81.85 79.80 81.17 78.55 2,018,800
Jun 1, 2023 81.15 81.21 79.93 80.36 77.77 1,592,800
May 31, 2023 80.32 81.63 79.89 81.07 78.46 1,521,600
May 30, 2023 80.52 81.09 79.96 80.14 77.56 1,268,800
May 26, 2023 80.83 80.83 80.00 80.77 78.17 1,061,200
May 25, 2023 81.84 81.84 80.62 80.95 78.34 1,169,500
May 24, 2023 82.61 83.27 82.06 82.13 79.48 1,345,900
May 23, 2023 83.47 84.04 82.60 82.71 80.04 1,436,400
May 22, 2023 84.29 84.84 83.54 83.62 80.92 959,400
May 19, 2023 83.84 85.06 83.52 84.12 81.41 1,973,300
May 18, 2023 82.70 83.85 82.37 83.36 80.67 1,256,600
May 17, 2023 83.49 83.67 82.66 83.33 80.64 1,284,300
May 16, 2023 85.25 85.41 83.47 83.52 80.83 1,781,000
May 15, 2023 87.96 88.14 84.37 85.06 82.32 2,271,100
May 12, 2023 89.44 89.91 87.18 87.72 84.89 2,839,900
May 11, 2023 89.94 89.94 88.52 88.84 85.98 801,500
May 10, 2023 89.33 90.00 88.88 89.80 86.90 621,500
May 9, 2023 88.94 89.16 88.45 88.84 85.98 989,200
May 8, 2023 89.94 90.72 88.87 89.14 86.27 1,253,600
May 5, 2023 89.87 90.66 89.34 90.47 87.55 1,325,900
May 4, 2023 88.89 90.27 88.22 89.75 86.86 1,682,800
May 3, 2023 89.51 90.01 88.55 88.65 85.79 789,500
May 2, 2023 89.63 89.86 88.31 89.11 86.24 1,315,800
May 1, 2023 88.71 90.55 88.32 89.63 86.74 1,157,200
Apr 28, 2023 89.63 90.13 88.48 88.97 86.10 873,200
Apr 27, 2023 88.88 89.95 88.49 89.72 86.83 847,300
Apr 26, 2023 90.03 90.80 88.77 88.99 86.12 755,400
Apr 25, 2023 90.76 91.18 90.55 90.76 87.83 550,800
Apr 24, 2023 90.09 90.85 89.31 90.72 87.79 1,004,300
Apr 21, 2023 90.24 90.49 89.24 89.96 87.06 777,100
Apr 20, 2023 89.45 89.54 88.74 89.50 86.61 704,400

Related Tickers

CMS CMS Energy Corporation
59.55
+1.83%
 
EVRG Evergy, Inc.
51.76
+1.57%
 
DTE DTE Energy Company
108.57
+1.96%
 
LNT Alliant Energy Corporation
49.82
+2.01%
 
CNP CenterPoint Energy, Inc.
28.53
+2.08%
 
EIX Edison International
69.93
+2.64%
 
ETR Entergy Corporation
106.77
+2.91%
 
EXC Exelon Corporation
37.55
+2.37%
 
WEC WEC Energy Group, Inc.
81.56
+1.39%
 
XEL Xcel Energy Inc.
54.72
+1.79%