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
2021-04-16 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
2021-03-29 81.74 83.14 81.64 82.70 36,031
2021-03-26 80.47 81.45 80.40 81.27 67,942
2021-03-25 81.45 82.41 81.36 81.70 26,557
2021-03-24 80.01 81.26 80.01 81.13 43,663
2021-03-23 78.55 80.13 78.55 79.80 50,450
2021-03-22 78.57 78.64 77.72 78.04 60,459
2021-03-19 78.27 79.00 78.05 78.69 43,082
2021-03-18 78.39 78.84 77.65 78.48 27,551
2021-03-17 78.55 78.85 78.055 78.055 37,123
2021-03-16 78.70 78.89 78.29 78.65 35,644
2021-03-15 77.38 78.78 77.38 78.69 56,477
2021-03-12 76.36 77.86 76.02 77.32 71,877
2021-03-11 76.33 76.67 75.90 76.105 146,422
2021-03-10 75.01 76.27 75.01 76.03 152,056
2021-03-09 73.81 74.84 73.81 74.84 152,942
2021-03-08 73.13 74.92 72.88 74.21 60,370

» More Ameren Stock Price History

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