tiprankstipranks
Trending News
More News >
Ameren (AEE)
NYSE:AEE
US Market

Ameren (AEE) Historical Prices

Compare
542 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
96.37
96.58
95.08
95.32
95.32
-1.42%
1,106,931
0.59
May 27, 2025
96.95
97.00
96.00
96.69
96.69
+0.40%
993,635
0.53
May 23, 2025
96.26
96.49
94.95
96.30
96.30
+0.94%
1,451,852
0.77
May 22, 2025
95.95
96.19
94.40
95.40
95.40
-1.14%
1,861,300
0.97
May 21, 2025
98.17
98.33
96.17
96.50
96.50
-2.11%
1,928,878
1.00
May 20, 2025
98.62
99.55
98.39
98.58
98.58
-0.39%
1,236,070
0.63
May 19, 2025
97.81
99.00
97.48
98.97
98.97
+0.97%
1,751,045
0.90
May 16, 2025
96.65
98.04
96.38
98.02
98.02
+1.24%
1,254,654
0.63
May 15, 2025
95.78
96.92
95.38
96.82
96.82
+1.91%
1,659,490
0.83
May 14, 2025
94.43
95.29
93.27
95.01
95.01
+0.73%
2,659,115
1.33
May 13, 2025
94.45
95.21
94.08
94.32
94.32
-1.15%
3,421,864
1.73
May 12, 2025
96.93
96.93
94.97
95.42
95.42
-2.03%
1,314,430
0.66
May 09, 2025
97.68
97.80
96.67
97.40
97.40
-0.29%
1,295,275
0.65
May 08, 2025
99.11
99.48
97.55
97.68
97.68
-1.87%
2,349,591
1.19
May 07, 2025
99.34
100.12
99.17
99.54
99.54
+0.08%
1,105,161
0.55
May 06, 2025
99.50
100.12
99.15
99.46
99.46
-0.09%
1,129,958
0.56
May 05, 2025
99.35
99.88
98.53
99.55
99.55
+0.07%
1,633,238
0.81
May 02, 2025
98.88
100.14
96.17
99.48
99.48
+1.42%
2,663,915
1.34
May 01, 2025
98.89
99.58
97.87
98.09
98.09
-1.16%
1,537,828
0.78
Apr 30, 2025
99.68
99.83
97.43
99.24
99.24
+0.03%
1,755,351
0.89
Apr 29, 2025
98.55
99.52
98.27
99.21
99.21
+0.32%
979,961
0.50
Apr 28, 2025
98.25
99.42
97.95
98.89
98.89
+0.62%
1,203,225
0.60
Apr 25, 2025
98.71
99.00
97.76
98.28
98.28
-0.65%
1,489,276
0.75
Apr 24, 2025
98.37
99.58
97.92
98.92
98.92
+0.29%
847,539
0.43
Apr 23, 2025
98.78
99.67
97.69
98.63
98.63
-0.52%
1,055,015
0.53
Apr 22, 2025
97.00
99.42
96.56
99.15
99.15
+2.77%
2,168,695
1.10
Apr 21, 2025
98.08
98.24
95.27
96.48
96.48
-2.20%
1,248,049
0.63
Apr 17, 2025
98.40
99.82
98.08
98.65
98.65
+0.66%
1,747,674
0.89
Apr 16, 2025
99.37
99.63
97.56
98.00
98.00
-1.04%
1,231,586
0.63
Apr 15, 2025
99.30
100.08
98.87
99.03
99.03
+0.02%
1,668,642
0.85
Apr 14, 2025
98.09
99.35
97.14
99.01
99.01
+1.52%
1,880,993
0.97
Apr 11, 2025
96.35
98.29
95.28
97.53
97.53
+0.84%
1,321,309
0.68
Apr 10, 2025
96.13
98.34
94.75
96.72
96.72
+0.38%
2,098,124
1.09
Apr 09, 2025
93.57
97.61
91.77
96.35
96.35
+2.25%
2,418,516
1.26
Apr 08, 2025
96.49
97.30
93.33
94.23
94.23
-0.12%
2,441,008
1.29
Apr 07, 2025
94.27
96.67
92.50
94.34
94.34
-1.51%
2,606,325
1.40
Apr 04, 2025
102.48
102.54
95.05
95.79
95.79
-5.79%
3,099,087
1.69
Apr 03, 2025
101.89
102.94
100.90
101.68
101.68
+0.83%
3,775,484
2.11
Apr 02, 2025
101.09
101.63
100.07
100.84
100.84
+0.17%
1,916,702
1.08
Apr 01, 2025
100.13
100.87
99.59
100.67
100.67
+0.27%
1,853,362
1.05
Mar 31, 2025
99.98
101.86
99.82
100.40
100.40
+0.70%
3,045,266
1.76
Mar 28, 2025
99.53
100.08
99.17
99.70
99.70
+1.08%
1,797,846
1.05
Mar 27, 2025
99.11
99.38
98.44
98.63
98.63
-0.25%
1,761,797
1.03
Mar 26, 2025
97.19
99.26
96.98
98.88
98.88
+1.75%
1,334,684
0.76
Mar 25, 2025
98.48
98.94
96.59
97.18
97.18
-1.65%
1,395,199
0.79
Mar 24, 2025
99.19
99.94
98.65
98.81
98.81
-0.10%
1,146,679
0.64
Mar 21, 2025
98.93
99.82
98.15
98.91
98.91
-1.06%
3,577,445
2.04
Mar 20, 2025
100.39
100.47
99.48
99.97
99.97
-0.09%
2,262,674
1.31
Mar 19, 2025
99.61
100.46
99.08
100.06
100.06
+0.21%
2,172,805
1.27
Mar 18, 2025
100.05
100.64
99.04
99.85
99.85
-0.87%
1,358,899
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis