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
2019-06-19 76.33 77.21 76.08 77.15 85,816
2019-06-18 75.75 76.44 75.53 76.44 99,312
2019-06-17 76.20 76.52 75.86 76.18 34,685
2019-06-14 76.48 77.02 76.38 76.76 83,380
2019-06-13 76.19 76.27 75.78 75.91 54,406
2019-06-12 76.00 76.23 75.96 76.23 46,395
2019-06-11 75.04 75.09 74.41 74.92 55,403
2019-06-10 75.31 76.08 75.31 75.965 71,522
2019-06-07 77.01 77.31 75.94 75.94 103,802
2019-06-06 76.54 76.63 76.07 76.55 72,019
2019-06-05 75.60 76.27 75.53 76.17 90,707
2019-06-04 73.81 74.45 73.01 74.34 113,647
2019-06-03 74.01 74.40 73.51 74.40 99,352
2019-05-31 72.96 73.69 72.83 73.45 133,000
2019-05-30 73.56 73.56 72.77 72.87 91,497
2019-05-29 74.27 74.27 73.06 73.19 77,387
2019-05-28 75.09 75.16 74.34 74.53 97,670
2019-05-24 75.85 76.09 75.41 75.41 49,380
2019-05-23 75.48 75.61 75.23 75.59 68,316
2019-05-22 74.54 74.885 74.42 74.885 41,504
2019-05-21 74.70 74.88 74.19 74.19 78,459
2019-05-20 75.07 75.10 74.42 74.69 80,752
2019-05-17 74.60 74.98 74.55 74.69 81,608
2019-05-16 74.43 74.47 73.93 74.05 67,915
2019-05-15 74.07 74.16 73.76 73.76 73,380
2019-05-14 74.44 74.53 73.77 73.87 67,250
2019-05-13 73.76 74.52 73.65 74.51 99,413
2019-05-10 72.01 73.18 71.80 72.99 89,570
2019-05-09 71.89 72.08 71.42 71.94 108,600
2019-05-08 71.93 72.21 71.57 71.57 61,150

» More Ameren Stock Price History

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