AMEREN Historical Stock Price

Below is the stock price history for Ameren AEE. Data is recorded each day for the historical open, high, low, close and volume. The Ameren stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ameren Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 70.72 70.72 69.53 69.76 110,092
2018-12-13 69.99 70.70 69.99 70.50 97,592
2018-12-12 70.51 70.51 69.61 69.90 62,912
2018-12-11 70.04 70.50 69.96 70.13 91,067
2018-12-10 70.51 70.91 69.36 70.75 56,591
2018-12-07 69.63 70.65 69.62 70.40 48,656
2018-12-06 70.29 70.29 68.71 70.08 95,332
2018-12-04 70.20 70.93 69.89 69.985 83,004
2018-12-03 68.22 69.57 68.01 69.56 114,225
2018-11-30 68.04 68.58 67.65 68.53 119,521
2018-11-29 67.58 67.86 67.34 67.70 100,984
2018-11-28 68.50 68.88 68.06 68.11 82,993
2018-11-27 67.72 68.71 67.50 68.67 135,426
2018-11-26 67.80 67.88 67.10 67.71 64,959
2018-11-23 67.40 67.90 67.34 67.76 44,445
2018-11-21 68.91 68.91 67.39 67.45 139,550
2018-11-20 70.48 70.48 68.90 69.10 142,962
2018-11-19 69.28 69.70 69.23 69.655 120,024
2018-11-16 70.14 70.14 69.21 69.25 122,007
2018-11-15 67.98 69.45 67.98 69.32 136,747
2018-11-14 68.14 69.15 68.14 68.66 102,404
2018-11-13 68.22 68.93 68.15 68.84 99,453
2018-11-12 67.36 68.91 67.36 68.43 196,639
2018-11-09 66.28 67.41 66.28 67.40 127,571
2018-11-08 66.04 66.32 65.40 66.28 162,878
2018-11-07 65.45 66.08 64.93 66.08 162,329
2018-11-06 64.69 65.08 64.56 65.08 125,739
2018-11-05 64.15 64.88 64.01 64.51 98,321
2018-11-02 64.03 64.03 63.36 63.545 131,384
2018-11-01 64.05 64.47 63.69 64.24 142,708

» More Ameren Stock Price History

To see other companies like Ameren (AEE), view our stock market today for news, and other data.