AEE

Ameren Historical Data

Company Name Stock Ticker Symbol Market Type
Ameren Corp AEE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.65 0.75% 87.26 11:48:18
Open Price Low Price High Price Close Price Prev Close
86.51 86.32 87.41 86.61
more quote information »

AEE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.1690.8986.0287.581,013,513-2.90-3.22%
1 Month83.7790.8982.1486.291,216,8033.494.17%
3 Months93.2293.2273.2883.091,452,515-5.96-6.39%
6 Months93.4497.5373.2886.851,380,734-6.18-6.61%
1 Year86.7599.2073.2888.531,360,5110.510.59%
3 Years75.2899.2058.7481.601,427,81011.9815.91%
5 Years62.5199.2051.8975.511,450,40924.7539.59%

AEE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 86.61 -0.68 -0.78% 87.21 87.68 86.26 1,031,184
Dec 06 2022 87.29 0.04 0.05% 86.46 87.32 86.02 1,175,801
Dec 05 2022 87.25 -0.79 -0.9% 87.38 87.66 86.86 842,628
Dec 02 2022 88.04 -0.66 -0.74% 87.71 88.38 87.16 941,877
Dec 01 2022 88.70 -0.62 -0.69% 90.16 90.89 88.62 1,076,074
Nov 30 2022 89.32 2.08 2.38% 87.07 89.63 86.88 2,179,084
Nov 29 2022 87.24 -0.70 -0.8% 87.50 87.662 86.84 1,011,049
Nov 28 2022 87.94 -0.87 -0.98% 88.18 88.49 87.30 1,056,524
Nov 25 2022 88.81 0.67 0.76% 88.49 88.96 88.15 350,012
Nov 23 2022 88.14 0.91 1.04% 87.00 88.22 87.00 923,233
Nov 22 2022 87.23 0.47 0.54% 87.02 87.91 86.59 957,792
Nov 21 2022 86.76 0.58 0.67% 86.40 87.40 86.02 1,578,989
Nov 18 2022 86.18 2.59 3.1% 84.60 86.27 84.49 1,689,813
Nov 17 2022 83.59 -0.89 -1.05% 83.72 84.11 83.105 1,493,061
Nov 16 2022 84.48 1.06 1.27% 83.63 84.99 83.42 1,192,717
Nov 15 2022 83.42 0.94 1.14% 83.19 83.86 82.14 823,972
Nov 14 2022 82.48 -0.84 -1.01% 83.40 83.785 82.45 1,276,195
Nov 11 2022 83.32 -1.98 -2.32% 85.41 85.41 82.78 1,479,281
Nov 10 2022 85.30 3.73 4.57% 83.77 85.40 82.46 2,039,964
Nov 09 2022 81.57 -0.76 -0.92% 82.09 82.66 81.17 1,972,189
Nov 08 2022 82.33 1.31 1.62% 81.55 82.91 81.24 2,195,417
See More Historical Prices ยป