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
2020-05-28 73.02 74.23 73.02 73.71 233,851
2020-05-27 71.09 71.13 69.39 70.40 228,915
2020-05-26 71.29 72.04 70.73 70.78 108,887
2020-05-22 69.77 69.85 69.12 69.85 125,485
2020-05-21 70.49 70.49 69.07 69.33 154,127
2020-05-20 71.10 71.18 70.26 70.31 141,653
2020-05-19 71.45 71.50 70.82 70.94 136,722
2020-05-18 70.34 72.64 70.09 72.47 234,358
2020-05-15 67.46 69.50 66.64 69.50 419,130
2020-05-14 66.62 68.79 66.62 68.70 218,618
2020-05-13 67.46 68.43 67.25 68.23 265,261
2020-05-12 70.42 70.42 68.51 69.10 270,586
2020-05-11 69.49 71.32 69.49 71.07 157,349
2020-05-08 70.26 70.90 70.00 70.76 99,935
2020-05-07 70.21 71.09 69.66 69.66 140,127
2020-05-06 71.22 71.63 70.02 70.07 185,451
2020-05-05 71.56 72.61 71.56 72.61 118,437
2020-05-04 70.37 71.61 70.37 71.35 99,546
2020-05-01 71.13 71.51 70.43 71.40 144,622
2020-04-30 72.85 73.36 72.19 72.68 75,428
2020-04-29 72.95 75.50 72.85 74.66 144,481
2020-04-28 74.93 74.93 73.27 74.05 90,676
2020-04-27 73.70 74.16 73.38 73.59 76,998
2020-04-24 73.55 73.80 72.70 73.48 89,938
2020-04-23 76.13 76.13 74.13 74.33 117,974
2020-04-22 74.93 76.86 74.62 76.86 125,703
2020-04-21 72.70 74.08 72.57 73.84 256,328
2020-04-20 76.59 76.59 73.24 73.52 148,711
2020-04-17 77.05 78.03 76.16 77.96 136,844
2020-04-16 75.65 77.69 75.65 77.36 179,141

» More Ameren Stock Price History

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