Quantcast

Ameren Corporation Common Stock Historical Stock Prices

AEE 
$69.81
*  
0.63
0.89%
Get AEE Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
16:00 70.65 70.86 69.52 69.81 1,429,519
12/14/2018 70.62 70.86 69.52 69.81 1,432,846
12/13/2018 69.86 70.72 69.86 70.44 1,043,393
12/12/2018 70.37 70.64 69.6 69.84 1,024,886
12/11/2018 70.41 70.56 69.89 70.29 1,042,300
12/10/2018 70.55 70.94 69.3 70.71 909,254
12/07/2018 70.14 70.67 69.5001 70.42 1,106,934
12/06/2018 70.34 70.43 68.68 70.16 1,869,505
12/04/2018 70 70.95 69.78 70.04 1,288,193
12/03/2018 68.32 69.8 67.9096 69.8 1,561,609
11/30/2018 68.02 68.69 67.595 68.62 2,389,816
11/29/2018 67.58 67.93 67.31 67.82 1,271,765
11/28/2018 68.72 68.99 68.04 68.11 909,953
11/27/2018 67.78 68.72 67.26 68.68 1,386,501
11/26/2018 67.87 68.1 67.0568 67.82 1,062,385
11/23/2018 67.64 67.94 67.2 67.75 586,798
11/21/2018 68.82 68.95 67.34 67.52 1,420,421
11/20/2018 69.99 70.68 68.88 69 1,541,342
11/19/2018 69.35 69.78 69.22 69.74 2,238,027
11/16/2018 70 70.3602 69.17 69.3 1,651,934
11/15/2018 68.34 69.47 67.47 69.39 1,846,133
11/14/2018 68.49 69.2 68.22 68.74 1,426,831
11/13/2018 68.45 69.01 67.95 68.83 1,163,030
11/12/2018 67.26 68.95 67.16 68.39 1,865,095
11/09/2018 66.33 67.5 66.22 67.32 1,380,354
11/08/2018 65.98 66.335 65.31 66.3 1,463,550
11/07/2018 65.39 66.1 64.8689 66.04 1,453,449
11/06/2018 64.65 65.12 64.5175 65.07 1,107,326
11/05/2018 63.97 64.89 63.825 64.65 1,116,245
11/02/2018 64.63 64.8 63.32 63.61 1,425,303
11/01/2018 64.94 64.94 63.68 64.35 1,701,939
10/31/2018 64.35 65.63 63.53 64.58 2,463,488
10/30/2018 65.54 65.805 64.56 65 1,481,183
10/29/2018 64.48 65.42 64.48 65.2 1,052,743
10/26/2018 65.97 66.25 63.84 64.4 2,467,476
10/25/2018 66.45 66.45 65.29 65.69 1,870,402
10/24/2018 65.75 67.23 65.4 66.79 1,532,122
10/23/2018 66.03 66.41 65.38 65.49 1,910,822
10/22/2018 65.86 66.1 65.305 65.65 1,536,099
10/19/2018 64.94 66.34 64.94 66.05 1,230,067
10/18/2018 64.87 65.21 64.62 64.94 990,687
10/17/2018 64.85 65.19 64.42 64.76 1,208,022
10/16/2018 63.77 65.08 63.52 64.78 1,026,534
10/15/2018 63.82 64.32 63.57 63.82 1,891,549
10/12/2018 63.91 64.07 63.09 63.8 2,405,259
10/11/2018 66.2 66.4 63.87 64.04 2,264,509
10/10/2018 66.28 67.06 65.9 65.94 1,453,418
10/09/2018 65.76 66.64 65.59 66.33 1,625,874
10/08/2018 65.25 66.36 65.07 65.65 1,524,760
10/05/2018 63.94 65.29 63.94 65.1 1,464,101
10/04/2018 63.4 64.08 62.87 63.9 1,343,529
10/03/2018 64.29 64.66 63.08 63.69 1,343,593
10/02/2018 63.49 64.475 63.47 64.35 1,358,642
10/01/2018 63.07 63.42 62.7 63.29 1,545,207
09/28/2018 62.49 63.23 62.49 63.22 1,736,008
09/27/2018 62.35 62.9 62.14 62.57 1,273,746
09/26/2018 62.86 63.12 62.055 62.14 1,978,220
09/25/2018 63.68 63.71 62.75 63.02 1,719,612
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
*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