Ameren Corporation Historical Stock Prices

AEE 
$41.06
*  
1.29
3.24%
Get AEE Alerts
*Delayed - data as of Jul. 31, 2015 10:49 ET  -  Find a broker to begin trading AEE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AEE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:49  40.48  41.09  39.78  41.06 561,677
07/30/2015 39.54 39.99 39.35 39.77 1,336,143
07/29/2015 39.27 39.68 39.01 39.65 1,241,457
07/28/2015 39.33 39.43 38.98 39.34 1,824,388
07/27/2015 38.59 39.17 38.46 39.02 852,008
07/24/2015 38.31 38.61 38.125 38.53 1,115,037
07/23/2015 38.55 38.59 37.92 38.27 1,403,650
07/22/2015 38.73 39.04 38.61 38.66 1,354,719
07/21/2015 39.05 39.12 38.5 38.7 821,060
07/20/2015 39.33 39.33 38.81 39.12 980,727
07/17/2015 39.49 39.69 39.28 39.39 1,619,421
07/16/2015 38.99 39.778 38.99 39.66 1,079,908
07/15/2015 38.86 39.01 38.62 38.99 692,999
07/14/2015 38.94 39.12 38.74 38.86 961,101
07/13/2015 39.15 39.26 38.67 38.91 1,111,680
07/10/2015 38.67 39.33 38.51 39.02 1,208,195
07/09/2015 39.34 39.53 38.5 38.68 1,186,795
07/08/2015 39.4 39.68 39.15 39.28 1,128,976
07/07/2015 38.77 39.67 38.71 39.6 1,903,466
07/06/2015 38.41 38.65 38.17 38.56 1,173,117
07/02/2015 38.31 38.67 38.19 38.5 1,341,455
07/01/2015 37.75 38.01 37.55 37.98 1,356,955
06/30/2015 37.84 37.97 37.585 37.68 2,036,697
06/29/2015 37.72 38.21 37.52 37.54 1,599,148
06/26/2015 37.46 37.7891 37.26 37.73 991,275
06/25/2015 37.97 37.99 37.5 37.51 1,398,420
06/24/2015 37.78 37.97 37.735 37.78 1,865,420
06/23/2015 38.2 38.34 37.75 37.76 1,107,581
06/22/2015 38.12 38.5 38.1 38.31 1,123,639
06/19/2015 38.54 38.76 38.25 38.26 1,249,044
06/18/2015 38.18 38.73 38.125 38.54 1,154,915
06/17/2015 37.81 38.21 37.7 38.09 1,068,870
06/16/2015 37.61 37.82 37.4 37.81 1,262,728
06/15/2015 37.75 37.97 37.59 37.73 1,210,199
06/12/2015 38.05 38.238 37.75 37.77 1,020,625
06/11/2015 38.05 38.36 37.99 38.3 1,215,578
06/10/2015 37.98 38.32 37.8 37.81 2,190,633
06/09/2015 37.89 38.18 37.83 37.87 1,341,624
06/08/2015 38.02 38.18 37.9 37.93 1,106,977
06/05/2015 38.74 38.74 38.28 38.37 1,390,900
06/04/2015 39.13 39.51 39.02 39.09 1,146,355
06/03/2015 39.51 39.7 38.86 39.31 1,605,870
06/02/2015 40 40.01 39.26 39.62 1,481,676
06/01/2015 40.25 40.49 40.075 40.22 1,027,303
05/29/2015 40.45 40.58 40.04 40.23 1,189,392
05/28/2015 40.4 40.58 40.13 40.44 996,125
05/27/2015 40.36 40.44 40.1 40.39 1,091,511
05/26/2015 40.67 40.67 40.01 40.32 1,104,229
05/22/2015 40.59 40.785 40.27 40.65 744,176
05/21/2015 40.89 40.98 40.535 40.67 1,156,576
05/20/2015 40.75 41.21 40.66 40.92 1,163,517
05/19/2015 40.56 40.89 40.44 40.74 1,094,641
05/18/2015 40.34 40.92 40.34 40.78 1,084,184
05/15/2015 40.38 40.7379 40.27 40.54 955,210
05/14/2015 40.07 40.32 39.93 40.26 1,392,675
05/13/2015 40.41 40.5668 39.66 39.83 1,126,955
05/12/2015 40.03 40.315 39.84 40.26 1,562,941
05/11/2015 40.29 40.8 40.175 40.3 1,811,429
05/08/2015 40.87 41.2 40.15 40.39 1,967,288
05/07/2015 40.18 41.05 39.7001 40.4 3,482,349
05/06/2015 40.55 40.7896 39.85 40.37 1,634,037
05/05/2015 41.43 41.53 40.56 40.59 1,413,219
05/04/2015 41.24 41.925 41.24 41.59 859,403
05/01/2015 41.05 41.31 40.67 41.2 1,066,192
04/30/2015 41.71 41.82 40.68 40.94 2,005,353
04/29/2015 41.89 42.21 41.65 41.84 1,303,897
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?