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
2019-02-21 70.03 71.15 69.88 71.14 72,327
2019-02-20 70.18 70.46 69.73 70.37 71,605
2019-02-19 69.67 70.34 69.67 70.15 61,493
2019-02-15 69.60 69.89 69.31 69.63 109,535
2019-02-14 68.98 69.85 68.61 69.10 135,262
2019-02-13 69.89 70.10 69.83 69.96 88,955
2019-02-12 70.69 71.03 70.04 70.195 123,154
2019-02-11 70.34 70.79 70.34 70.68 116,257
2019-02-08 69.57 70.38 69.57 70.38 52,908
2019-02-07 68.97 69.66 68.77 69.59 96,034
2019-02-06 68.54 69.04 68.54 68.79 40,322
2019-02-05 68.64 68.97 68.45 68.72 87,216
2019-02-04 68.48 68.99 67.92 68.99 114,619
2019-02-01 69.12 69.12 68.23 68.75 70,389
2019-01-31 67.73 69.52 67.71 69.52 90,994
2019-01-30 67.23 68.30 67.23 68.03 65,904
2019-01-29 67.74 68.11 67.31 67.31 78,470
2019-01-28 67.94 68.12 67.38 67.59 42,540
2019-01-25 68.68 68.68 67.84 67.93 75,048
2019-01-24 68.24 68.68 67.59 68.65 60,062
2019-01-23 67.80 68.05 67.50 68.04 71,301
2019-01-22 67.43 67.81 66.79 67.30 64,036
2019-01-18 67.04 67.33 66.89 67.09 35,851
2019-01-17 66.54 67.12 66.54 67.01 56,012
2019-01-16 65.72 66.70 65.53 66.70 75,938
2019-01-15 65.03 66.57 64.94 66.02 114,358
2019-01-14 65.18 65.18 64.22 64.90 72,713
2019-01-11 65.58 65.80 65.17 65.51 32,373
2019-01-10 64.26 65.80 64.26 65.66 50,751
2019-01-09 64.79 64.88 64.08 64.20 72,080

» More Ameren Stock Price History

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