Register to chat with like-minded investors on our interactive forums.
AEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 74.71 | 0.69 | 0.93% | 73.45 | 74.96 | 72.922 | 1,006,238 |
| Apr 23 2024 | 74.02 | -0.36 | -0.48% | 74.18 | 74.96 | 73.80 | 1,105,645 |
| Apr 22 2024 | 74.38 | 0.50 | 0.68% | 73.76 | 74.6554 | 73.33 | 1,480,236 |
| Apr 19 2024 | 73.88 | 1.37 | 1.89% | 72.60 | 74.12 | 72.60 | 1,266,328 |
| Apr 18 2024 | 72.51 | 0.58 | 0.81% | 72.15 | 72.65 | 71.63 | 1,073,161 |
| Apr 17 2024 | 71.93 | 1.59 | 2.26% | 70.97 | 72.13 | 70.60 | 1,279,044 |
| Apr 16 2024 | 70.34 | -1.24 | -1.73% | 71.36 | 71.43 | 70.10 | 1,104,316 |
| Apr 15 2024 | 71.58 | -0.18 | -0.25% | 72.12 | 72.35 | 71.00 | 1,214,164 |
| Apr 12 2024 | 71.76 | -0.29 | -0.40% | 72.17 | 72.42 | 71.06 | 971,781 |
| Apr 11 2024 | 72.05 | -0.23 | -0.32% | 72.76 | 72.86 | 71.66 | 1,008,672 |
| Apr 10 2024 | 72.28 | -1.71 | -2.31% | 71.90 | 72.475 | 71.17 | 1,457,638 |
| Apr 09 2024 | 73.99 | 0.65 | 0.89% | 73.60 | 74.00 | 73.27 | 1,147,112 |
| Apr 08 2024 | 73.34 | 0.63 | 0.87% | 72.69 | 73.51 | 72.68 | 1,370,881 |
| Apr 05 2024 | 72.71 | -0.18 | -0.25% | 72.44 | 73.11 | 71.785 | 1,585,397 |
| Apr 04 2024 | 72.89 | -0.26 | -0.36% | 73.70 | 73.89 | 72.205 | 1,259,781 |
| Apr 03 2024 | 73.15 | -0.65 | -0.88% | 73.79 | 74.05 | 73.00 | 1,935,438 |
| Apr 02 2024 | 73.80 | 0.56 | 0.76% | 73.24 | 74.35 | 73.24 | 1,232,587 |
| Apr 01 2024 | 73.24 | -0.72 | -0.97% | 73.83 | 73.86 | 72.80 | 1,441,634 |
| Mar 28 2024 | 73.96 | 0.81 | 1.11% | 73.15 | 74.07 | 72.89 | 1,945,777 |
| Mar 27 2024 | 73.15 | 2.18 | 3.07% | 71.28 | 73.16 | 71.11 | 1,399,830 |
| Mar 26 2024 | 70.97 | -0.47 | -0.66% | 71.40 | 71.74 | 70.58 | 985,548 |
| Mar 25 2024 | 71.44 | -0.24 | -0.33% | 71.99 | 72.02 | 71.15 | 1,368,858 |
| Mar 22 2024 | 71.68 | -0.12 | -0.17% | 72.47 | 72.49 | 71.51 | 1,148,040 |
| Mar 21 2024 | 71.80 | -0.25 | -0.35% | 72.18 | 72.565 | 71.77 | 1,451,342 |
| Mar 20 2024 | 72.05 | -0.06 | -0.08% | 71.96 | 72.56 | 71.505 | 1,235,995 |
| Mar 19 2024 | 72.11 | 0.14 | 0.19% | 72.00 | 72.67 | 71.775 | 1,083,210 |
| Mar 18 2024 | 71.97 | 0.39 | 0.54% | 71.53 | 72.31 | 71.32 | 1,999,650 |
| Mar 15 2024 | 71.58 | 0.20 | 0.28% | 71.19 | 72.16 | 70.80 | 3,478,431 |
| Mar 14 2024 | 71.38 | -1.02 | -1.41% | 72.01 | 72.315 | 70.595 | 1,491,764 |
| Mar 13 2024 | 72.40 | 0.08 | 0.11% | 72.77 | 73.01 | 71.94 | 1,261,390 |
| Mar 12 2024 | 72.32 | -1.33 | -1.81% | 72.65 | 73.25 | 71.84 | 1,748,975 |
| Mar 11 2024 | 73.65 | 0.64 | 0.88% | 73.08 | 73.89 | 73.045 | 1,578,282 |
| Mar 08 2024 | 73.01 | -0.07 | -0.10% | 73.13 | 73.60 | 72.505 | 1,408,744 |
| Mar 07 2024 | 73.08 | -0.04 | -0.05% | 73.56 | 73.76 | 72.90 | 1,525,071 |
| Mar 06 2024 | 73.12 | 1.00 | 1.39% | 72.81 | 73.63 | 72.44 | 1,492,391 |
| Mar 05 2024 | 72.12 | -0.55 | -0.76% | 72.91 | 73.81 | 71.96 | 2,734,640 |
| Mar 04 2024 | 72.67 | 1.35 | 1.89% | 70.70 | 72.95 | 70.70 | 2,184,517 |
| Mar 01 2024 | 71.32 | 0.13 | 0.18% | 71.02 | 71.39 | 69.8101 | 1,963,672 |
| Feb 29 2024 | 71.19 | -0.30 | -0.42% | 71.78 | 72.3022 | 71.17 | 3,394,955 |
| Feb 28 2024 | 71.49 | 0.17 | 0.24% | 71.34 | 71.86 | 71.06 | 1,324,281 |
| Feb 27 2024 | 71.32 | 0.49 | 0.69% | 71.10 | 71.63 | 70.70 | 1,362,640 |
| Feb 26 2024 | 70.83 | -0.77 | -1.08% | 71.35 | 71.385 | 70.28 | 2,218,667 |
| Feb 23 2024 | 71.60 | 0.79 | 1.12% | 70.94 | 72.38 | 70.475 | 2,895,940 |
| Feb 22 2024 | 70.81 | -0.59 | -0.83% | 70.94 | 71.13 | 69.89 | 2,749,250 |
| Feb 21 2024 | 71.40 | 1.53 | 2.19% | 70.26 | 71.55 | 69.975 | 2,469,213 |
| Feb 20 2024 | 69.87 | 0.36 | 0.52% | 69.58 | 70.66 | 69.3125 | 1,530,442 |
| Feb 16 2024 | 69.51 | -0.03 | -0.04% | 69.48 | 70.08 | 68.60 | 3,362,513 |
| Feb 15 2024 | 69.54 | 0.93 | 1.36% | 68.80 | 70.075 | 68.62 | 2,582,179 |
| Feb 14 2024 | 68.61 | 0.34 | 0.50% | 68.38 | 68.81 | 67.68 | 1,359,196 |
| Feb 13 2024 | 68.27 | -0.90 | -1.30% | 69.12 | 69.35 | 67.03 | 1,715,273 |
| Feb 12 2024 | 69.17 | 0.47 | 0.68% | 68.76 | 69.38 | 68.26 | 1,263,585 |
| Feb 09 2024 | 68.70 | 0.78 | 1.15% | 67.75 | 68.84 | 67.54 | 1,885,817 |
| Feb 08 2024 | 67.92 | -0.77 | -1.12% | 68.26 | 68.33 | 67.32 | 1,717,928 |
| Feb 07 2024 | 68.69 | 0.31 | 0.45% | 68.58 | 68.69 | 67.85 | 1,715,499 |
| Feb 06 2024 | 68.38 | 0.41 | 0.60% | 67.72 | 68.715 | 67.54 | 2,215,366 |
| Feb 05 2024 | 67.97 | -1.44 | -2.07% | 68.81 | 68.88 | 67.85 | 2,619,837 |
| Feb 02 2024 | 69.41 | -1.29 | -1.82% | 69.94 | 70.1796 | 69.105 | 1,765,786 |
| Feb 01 2024 | 70.70 | 1.13 | 1.62% | 69.23 | 70.86 | 68.83 | 2,245,577 |
| Jan 31 2024 | 69.57 | -0.46 | -0.66% | 70.73 | 70.808 | 69.15 | 1,787,213 |
| Jan 30 2024 | 70.03 | 0.24 | 0.34% | 69.65 | 70.49 | 68.755 | 2,350,175 |
| Jan 29 2024 | 69.79 | 0.28 | 0.40% | 69.62 | 70.12 | 69.13 | 1,500,231 |
| Jan 26 2024 | 69.51 | -0.17 | -0.24% | 69.95 | 70.23 | 69.0394 | 2,696,656 |
