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
2021-05-10 86.18 86.62 85.62 86.06 40,542
2021-05-07 85.66 85.77 85.13 85.13 25,754
2021-05-06 84.65 85.23 84.32 85.11 22,722
2021-05-05 84.02 84.34 83.53 84.27 27,539
2021-05-04 85.03 85.24 84.71 85.18 29,911
2021-05-03 85.07 85.73 85.07 85.21 25,589
2021-04-30 84.25 84.86 84.20 84.86 20,767
2021-04-29 84.20 84.49 84.09 84.17 20,610
2021-04-28 83.37 83.71 83.34 83.60 13,399
2021-04-27 83.85 84.14 83.51 83.53 15,982
2021-04-26 84.46 84.53 84.21 84.21 14,896
2021-04-23 84.57 85.16 84.57 84.81 15,448
2021-04-22 84.98 85.25 84.78 84.87 33,380
2021-04-21 85.51 85.56 85.12 85.14 28,737
2021-04-20 84.71 86.12 84.56 86.04 59,325
2021-04-19 83.91 84.09 83.65 83.72 47,018
2021-04-16 84.33 84.64 84.14 84.28 54,969
2021-04-15 83.17 83.72 82.81 83.63 36,447
2021-04-14 82.12 82.60 81.85 82.52 46,094
2021-04-13 81.68 82.39 81.55 82.08 48,634
2021-04-12 81.33 81.33 80.40 80.72 47,039
2021-04-09 80.96 81.16 80.41 80.49 54,300
2021-04-08 81.53 81.53 80.97 81.10 50,624
2021-04-07 81.35 81.54 80.85 81.37 39,557
2021-04-06 81.18 81.75 81.12 81.56 33,346
2021-04-05 81.82 82.33 81.37 81.63 34,982
2021-04-02 80.98 80.98 80.98 80.98 42,149
2021-04-01 80.69 81.06 80.35 80.96 39,979
2021-03-31 81.34 81.51 80.855 81.46 35,728
2021-03-30 82.00 82.00 80.81 81.17 51,766

» More Ameren Stock Price History

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