Quantcast

Ameren Corporation Common Stock Historical Stock Prices

AEE 
$63.28
*  
0.48
0.75%
Get AEE Alerts
*Delayed - data as of Sep. 25, 2018 10:53 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 24-JUN-2018 TO 24-SEP-2018

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.
10:53 63.62 63.71 63.23 63.28 280,299
09/24/2018 64.27 64.505 63.72 63.76 1,403,051
09/21/2018 63.85 64.59 63.59 64.42 2,761,226
09/20/2018 63.74 64.21 63.14 64.13 1,654,548
09/19/2018 65.02 65.02 63.22 63.91 5,681,408
09/18/2018 65.13 65.35 64.46 65.06 1,869,455
09/17/2018 65.51 65.54 64.945 65.24 1,523,627
09/14/2018 65.32 65.45 64.58 65.41 1,911,109
09/13/2018 65.35 65.73 65.03 65.71 1,693,465
09/12/2018 65.52 65.83 65.17 65.37 2,322,719
09/11/2018 65.62 65.98 65.23 65.35 2,620,242
09/10/2018 65.69 66.11 65.44 65.9 1,643,060
09/07/2018 65.11 65.67 64.93 65.34 2,299,007
09/06/2018 65.08 65.87 64.74 65.62 2,303,607
09/05/2018 63.84 65 63.8 64.95 1,346,343
09/04/2018 63.45 63.93 63.4 63.75 1,053,998
08/31/2018 63.65 63.96 63.02 63.23 1,018,248
08/30/2018 63.58 63.87 63.36 63.55 1,558,410
08/29/2018 63.27 63.49 63.06 63.46 1,282,705
08/28/2018 63.23 63.33 62.81 63.22 1,503,996
08/27/2018 64.07 64.21 63.04 63.37 691,355
08/24/2018 63.64 64.015 63.28 63.99 862,737
08/23/2018 63.64 64.07 63.42 63.65 1,175,191
08/22/2018 64.21 64.31 63.27 63.56 957,632
08/21/2018 64.47 64.47 63.9 64.21 1,154,575
08/20/2018 64.98 65.09 64.37 64.57 1,107,326
08/17/2018 64.35 64.96 64.19 64.76 1,782,285
08/16/2018 63.55 64.47 63.3 64.45 2,197,062
08/15/2018 63.29 64.07 62.98 63.61 1,003,817
08/14/2018 62.89 63.43 62.755 63.1 1,007,348
08/13/2018 62.84 63.07 62.6 62.99 1,056,730
08/10/2018 62.99 63.41 62.7 62.78 937,776
08/09/2018 62.66 62.9 62.37 62.83 941,165
08/08/2018 62.43 62.86 62.33 62.6 899,168
08/07/2018 62.43 62.75 61.96 62.59 1,162,432
08/06/2018 62.68 62.86 62.29 62.57 1,200,529
08/03/2018 62 62.76 61.07 62.45 1,512,364
08/02/2018 61.36 61.95 60.9 61.77 1,553,556
08/01/2018 61.56 61.88 60.78 61.36 1,491,980
07/31/2018 61.7 62.11 61.39 62.06 1,922,485
07/30/2018 61.86 61.86 61.27 61.42 781,157
07/27/2018 62.15 62.41 61.75 61.94 1,252,251
07/26/2018 61.81 62.3 61.76 62.15 1,324,986
07/25/2018 60.91 61.52 60.69 61.36 1,402,239
07/24/2018 60.62 61.06 59.941 61 1,331,232
07/23/2018 61.41 61.45 60.57 60.93 746,647
07/20/2018 61.33 61.71 60.76 61.34 903,245
07/19/2018 61.38 61.98 61.17 61.71 673,167
07/18/2018 61.24 61.265 60.73 61.07 1,000,685
07/17/2018 61.56 61.58 61.041 61.27 757,579
07/16/2018 61.42 61.589 61.09 61.34 870,212
07/13/2018 61.37 61.455 60.9802 61.39 1,016,219
07/12/2018 61.42 61.5 60.79 61.37 1,381,089
07/11/2018 60.56 61.48 60.39 61.38 1,401,397
07/10/2018 59.4 60.81 59.15 60.5 2,110,733
07/09/2018 62.02 62.02 59.76 59.97 1,781,819
07/06/2018 61.56 62.15 61.541 62.03 1,172,257
07/05/2018 61.25 61.55 61.08 61.55 1,046,536
07/03/2018 61.18 61.71 60.95 61.23 682,433
07/02/2018 60.89 61.28 60.49 61.22 1,175,715
06/29/2018 60.6 61.25 60.23 60.85 2,660,850
06/28/2018 60.73 61.1 60.41 60.84 2,457,946
06/27/2018 59.83 60.63 59.7 60.49 1,305,039
06/26/2018 59.49 60.11 59.49 59.94 1,554,359
06/25/2018 58.74 59.765 58.74 59.65 1,622,345
*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?

Smart Portfolio