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
2018-06-15 56.39 57.00 56.11 56.95 227,834
2018-06-14 55.93 56.44 55.93 56.34 122,948
2018-06-13 55.94 56.26 55.75 55.83 197,815
2018-06-12 55.33 56.11 55.33 55.97 166,445
2018-06-11 56.84 56.84 55.69 55.79 158,101
2018-06-08 57.50 57.50 56.55 56.57 121,135
2018-06-07 56.78 57.27 56.25 56.88 200,012
2018-06-06 57.62 57.62 56.49 56.56 246,844
2018-06-05 58.03 58.13 57.29 57.52 133,479
2018-06-04 58.48 58.54 57.78 57.91 100,614
2018-06-01 58.89 58.89 58.08 58.245 149,365
2018-05-31 59.11 59.76 59.00 59.23 128,318
2018-05-30 58.70 59.49 58.70 59.39 113,816
2018-05-29 58.98 59.27 58.59 58.83 155,601
2018-05-25 58.85 58.93 58.53 58.825 154,481
2018-05-24 58.42 59.17 58.33 58.83 176,607
2018-05-23 57.08 57.90 57.08 57.87 149,563
2018-05-22 56.36 56.84 56.31 56.67 89,780
2018-05-21 56.26 56.48 55.84 56.34 60,519
2018-05-18 55.93 56.50 55.85 56.27 111,730
2018-05-17 56.15 56.19 55.74 55.77 98,255
2018-05-16 56.50 56.50 55.85 55.91 119,491
2018-05-15 56.36 56.54 56.10 56.38 138,358
2018-05-14 56.97 56.97 56.20 56.49 104,982
2018-05-11 56.49 57.03 56.40 56.74 70,274
2018-05-10 56.71 56.71 56.15 56.33 90,973
2018-05-09 57.68 57.68 56.11 56.24 100,461
2018-05-08 57.98 58.04 56.88 56.89 116,000
2018-05-07 58.97 58.97 58.46 58.47 67,427
2018-05-04 58.84 59.15 58.71 58.86 90,235

» More Ameren Stock Price History

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