Historical Prices for Ameren Corp (NYSE:AEE)

Ameren Corp (AEE)

88.73 0.00 (0.00%)

Company Profile

Ameren Corp is a utility holding company that provides electric and natural gas services to customers in the United States, primarily in Missouri and Illinois. The company operates through its subsidiaries, focusing on the generation, transmission, and distribution of energy. Ameren is committed to delivering reliable energy solutions while investing in infrastructure and sustainability initiatives, including renewable energy projects and energy efficiency programs. Through its operations, the company plays a crucial role in supporting the energy needs of communities and promoting environmental stewardship.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	89.76	89.76	88.71	88.73	1,099,612	88.73
12/13/2024	89.64	90.36	89.39	89.84	672,852	89.84
12/12/2024	90.19	90.96	89.65	89.79	1,132,685	89.79
12/11/2024	90.71	90.81	89.58	89.85	1,054,579	89.85
12/10/2024	91.00	91.75	89.50	91.24	1,583,473	91.24
12/09/2024	91.75	92.16	90.94	91.17	1,144,804	91.17
12/06/2024	92.34	92.63	91.72	91.79	725,698	91.79
12/05/2024	92.52	93.03	92.21	92.28	1,069,621	92.28
12/04/2024	91.94	92.84	91.47	92.43	1,216,145	92.43
12/03/2024	93.38	93.78	91.78	91.80	920,220	91.80
12/02/2024	94.81	94.81	92.83	92.88	1,191,642	92.88
11/29/2024	94.92	95.05	94.19	94.39	586,667	94.39
11/27/2024	94.82	95.69	94.59	94.98	1,054,919	94.98
11/26/2024	93.88	94.45	93.61	94.27	803,565	94.27
11/25/2024	94.00	94.61	93.31	93.53	1,511,970	93.53
11/22/2024	94.05	94.46	93.57	93.81	1,108,525	93.81
11/21/2024	92.36	94.21	91.95	93.97	1,426,419	93.97
11/20/2024	92.15	92.58	91.71	92.24	1,000,408	92.24
11/19/2024	92.09	92.30	91.27	92.12	1,097,015	92.12
11/18/2024	90.98	92.57	90.87	92.35	1,564,114	92.35
11/15/2024	89.54	91.28	89.54	91.22	1,447,522	91.22
11/14/2024	91.30	91.44	89.66	89.72	1,890,457	89.72
11/13/2024	92.58	92.58	90.81	91.39	2,798,758	91.39
11/12/2024	92.14	92.77	91.63	92.03	1,633,247	92.03
11/11/2024	90.20	92.69	89.78	92.30	2,202,663	92.30
11/08/2024	87.08	90.59	86.69	90.19	2,268,956	90.19
11/07/2024	86.86	88.48	85.70	86.55	2,920,540	86.55
11/06/2024	86.89	88.55	86.81	87.77	1,799,800	87.77
11/05/2024	86.00	87.67	85.69	87.66	1,391,746	87.66
11/04/2024	85.49	86.17	85.27	86.02	1,808,211	86.02
11/01/2024	87.04	87.37	85.44	85.88	1,888,038	85.88
10/31/2024	86.75	88.15	86.65	87.11	1,663,924	87.11
10/30/2024	86.59	86.79	86.00	86.61	1,088,342	86.61
10/29/2024	87.54	87.54	85.94	86.01	1,137,220	86.01
10/28/2024	88.21	88.55	88.02	88.12	693,586	88.12
10/25/2024	89.45	89.48	87.70	87.80	772,306	87.80
10/24/2024	89.34	89.54	88.83	89.01	945,341	89.01
10/23/2024	88.06	89.21	87.95	89.20	937,276	89.20
10/22/2024	87.73	88.03	87.21	87.76	884,344	87.76
10/21/2024	88.98	89.08	87.94	88.23	1,208,521	88.23
10/18/2024	88.19	88.91	87.54	88.84	952,324	88.84
10/17/2024	88.58	88.88	87.61	88.31	1,995,271	88.31
10/16/2024	88.14	88.90	87.88	88.73	866,297	88.73
10/15/2024	87.83	88.52	87.35	87.93	1,287,998	87.93
10/14/2024	86.53	87.39	86.50	87.25	798,413	87.25
10/11/2024	86.05	86.61	85.82	86.45	1,011,944	86.45
10/10/2024	86.86	87.07	85.75	85.81	1,192,795	85.81
10/09/2024	86.36	87.06	85.84	86.38	2,310,286	86.38
10/08/2024	87.54	87.64	86.56	86.75	2,021,774	86.75
10/07/2024	87.73	87.82	86.97	87.14	2,431,202	87.14
10/04/2024	86.91	87.92	86.69	87.74	1,182,065	87.74
10/03/2024	87.74	88.11	87.09	88.02	1,360,049	88.02
10/02/2024	86.96	87.68	86.48	87.40	1,235,391	87.40
10/01/2024	87.62	88.00	86.78	87.50	1,014,627	87.50
9/30/2024	86.75	87.61	86.14	87.46	1,617,496	87.46
9/27/2024	86.48	87.06	86.06	86.49	1,107,866	86.49
9/26/2024	85.78	87.10	85.78	86.06	1,357,243	86.06
9/25/2024	85.90	86.37	84.98	86.34	1,860,176	86.34
9/24/2024	85.23	86.50	84.77	85.41	923,511	85.41
9/23/2024	85.98	86.15	85.40	85.64	1,034,268	85.64
9/20/2024	84.34	85.85	83.91	85.62	3,951,775	85.62
9/19/2024	84.01	84.49	82.95	83.62	1,193,986	83.62
9/18/2024	84.93	85.23	84.04	84.62	921,987	84.62
9/17/2024	85.36	85.63	84.77	85.02	1,695,366	85.02