Ameren Corporation Historical Stock Prices

AEE 
$45.41
*  
0.29
0.64%
Get AEE Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading AEE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  45.19  45.43  44.96  45.41 1,700,032
12/22/2014 45.12 45.43 44.96 45.41 1,700,435
12/19/2014 45.02 45.555 44.92 45.12 2,732,426
12/18/2014 44.13 45.055 43.94 45.01 1,710,131
12/17/2014 42.76 44.09 42.76 44.06 2,132,198
12/16/2014 42.5 43.36 42.15 42.67 1,582,267
12/15/2014 43.03 43.3 42.28 42.46 1,520,682
12/12/2014 43.24 43.68 42.9 42.92 1,104,713
12/11/2014 43.13 43.82 43.08 43.36 1,134,923
12/10/2014 43.89 44.16 43.01 43.07 2,072,640
12/09/2014 43.8 44.15 43.45 43.87 1,395,150
12/08/2014 42.94 43.98 42.85 43.93 1,663,775
12/05/2014 43.25 43.63 42.82 43.29 1,458,809
12/04/2014 43.87 43.97 43.32 43.58 1,566,517
12/03/2014 43.48 43.93 43.35 43.85 1,383,693
12/02/2014 42.95 43.75 42.78 43.53 1,264,375
12/01/2014 42.86 43.54 42.58 43.2 1,348,881
11/28/2014 42.81 43.43 42.71 43.11 612,646
11/26/2014 42.58 42.71 42.185 42.58 1,095,065
11/25/2014 42.57 42.57 42.0618 42.39 1,591,692
11/24/2014 42.8 42.94 42.41 42.48 1,060,916
11/21/2014 43.06 43.13 42.42 42.83 1,131,159
11/20/2014 42.88 42.96 42.52 42.66 1,251,160
11/19/2014 43.12 43.22 42.765 43.04 1,062,285
11/18/2014 43.1 43.61 42.89 43.33 1,668,728
11/17/2014 42.16 43.11 42.16 43.06 1,337,445
11/14/2014 42.29 42.41 42.07 42.21 1,518,105
11/13/2014 42.67 42.99 42.2601 42.39 1,311,317
11/12/2014 42.95 42.99 42.38 42.72 2,007,909
11/11/2014 43.36 43.54 43.08 43.31 933,297
11/10/2014 43.16 43.37 42.91 43.32 1,362,098
11/07/2014 42.42 43.35 42.32 43.31 1,272,347
11/06/2014 44.12 44.22 41.89 42.42 2,066,999
11/05/2014 42.56 43.43 42.46 43.4 2,445,057
11/04/2014 43.02 43.16 42.26 42.4 1,097,017
11/03/2014 42.44 43.28 42.3 43.04 1,743,518
10/31/2014 42.63 42.71 42.15 42.34 1,879,439
10/30/2014 41.5 42.61 40.0336 42.58 2,021,337
10/29/2014 41.65 41.82 40.9 41.41 1,043,598
10/28/2014 41.3 41.67 41.12 41.67 836,487
10/27/2014 41.23 41.3 40.9201 41.23 861,923
10/24/2014 41.11 41.32 40.9 41.24 731,000
10/23/2014 40.95 41.28 40.68 41.01 1,424,274
10/22/2014 40.69 41 40.36 40.7 1,123,548
10/21/2014 40.49 40.66 40.28 40.48 1,426,192
10/20/2014 39.73 40.49 39.66 40.46 1,505,851
10/17/2014 39.75 39.8 39.03 39.67 1,574,053
10/16/2014 39.69 39.8 39.01 39.58 2,216,476
10/15/2014 40.29 40.66 39.23 40.1 2,564,636
10/14/2014 40.09 41.28 39.91 40.72 2,826,454
10/13/2014 39.54 40.615 39.54 40.03 2,636,499
10/10/2014 39.24 39.8 39.18 39.57 2,147,977
10/09/2014 40.07 40.39 39.03 39.04 2,159,547
10/08/2014 39.31 40.17 39.195 40.14 1,563,411
10/07/2014 39.11 39.67 39.08 39.29 1,666,848
10/06/2014 38.92 39.23 38.88 39.15 2,357,123
10/03/2014 38.66 38.96 38.2499 38.89 903,098
10/02/2014 38.38 38.95 38.38 38.46 937,261
10/01/2014 38.32 38.93 38.32 38.48 1,000,779
09/30/2014 38.41 38.79 38.21 38.33 1,248,975
09/29/2014 37.89 38.29 37.76 38.24 1,115,476
09/26/2014 37.92 38.129 37.525 37.98 731,234
09/25/2014 38.26 38.42 37.94 37.97 953,084
09/24/2014 38.37 38.37 38.01 38.18 759,202
09/23/2014 38.29 38.4 38.11 38.2 848,928
09/22/2014 38.52 38.63 38.22 38.35 756,309
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?