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
2017-11-22 63.20 63.20 62.64 62.89 56,882
2017-11-21 63.43 63.57 63.18 63.23 50,832
2017-11-20 63.36 63.37 63.09 63.165 34,621
2017-11-17 63.69 63.69 63.31 63.41 46,143
2017-11-16 64.00 64.14 63.53 63.64 86,655
2017-11-15 64.60 64.61 63.93 64.10 47,498
2017-11-14 63.28 64.63 63.28 64.565 51,793
2017-11-13 62.53 63.375 62.53 63.375 49,844
2017-11-10 62.46 62.73 62.18 62.54 56,741
2017-11-09 62.40 62.86 62.40 62.78 33,684
2017-11-08 62.62 63.11 62.32 62.70 55,654
2017-11-07 62.09 62.99 62.09 62.81 81,210
2017-11-06 62.24 62.66 62.08 62.12 99,071
2017-11-03 62.64 62.70 62.18 62.23 97,636
2017-11-02 61.88 62.42 61.82 62.42 106,633
2017-11-01 61.73 61.89 61.49 61.80 76,474
2017-10-31 61.67 62.08 61.67 61.99 35,035
2017-10-30 61.70 61.95 61.65 61.85 31,022
2017-10-27 61.38 61.78 61.23 61.72 60,746
2017-10-26 61.55 61.94 61.24 61.33 63,472
2017-10-25 61.57 61.57 60.57 61.12 130,368
2017-10-24 61.57 61.79 61.45 61.72 67,323
2017-10-23 61.47 61.72 61.43 61.71 47,752
2017-10-20 61.50 61.71 61.23 61.48 49,150
2017-10-19 61.28 61.50 61.08 61.50 59,370
2017-10-18 60.94 61.08 60.71 61.06 44,364
2017-10-17 60.64 61.03 60.44 60.99 49,464
2017-10-16 60.19 61.03 60.14 60.61 81,762
2017-10-13 60.66 60.74 60.07 60.38 54,828
2017-10-12 59.65 60.36 59.65 60.21 67,977

» More Ameren Stock Price History

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