Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Ameren Corporation (AEE)

Compare
98.00
-1.03
(-1.04%)
At close: April 16 at 4:00:02 PM EDT
98.00
0.00
(0.00%)
After hours: April 16 at 6:04:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202599.3799.6397.5698.0098.001,231,600
Apr 15, 202599.30100.0898.8799.0399.031,668,600
Apr 14, 202598.0999.3597.1499.0199.011,881,000
Apr 11, 202596.3598.2995.2897.5397.531,321,300
Apr 10, 202596.1398.3494.7596.7296.722,098,100
Apr 9, 202593.5797.6191.7796.3596.352,418,400
Apr 8, 202596.4997.3093.3394.2394.232,441,000
Apr 7, 202594.2796.6792.5094.3494.342,606,300
Apr 4, 2025102.48102.5495.0595.7995.793,099,100
Apr 3, 2025101.89102.94100.90101.68101.683,775,500
Apr 2, 2025101.09101.63100.07100.84100.841,916,600
Apr 1, 2025100.13100.8799.59100.67100.671,853,400
Mar 31, 202599.98101.8699.82100.40100.403,045,300
Mar 28, 202599.53100.0899.1799.7099.701,797,800
Mar 27, 202599.1199.3898.4498.6398.631,761,800
Mar 26, 202597.1999.2696.9898.8898.881,334,700
Mar 25, 202598.4898.9496.5997.1897.181,395,200
Mar 24, 202599.1999.9498.6598.8198.811,146,700
Mar 21, 202598.9399.8298.1598.9198.913,577,200
Mar 20, 2025100.39100.4799.4899.9799.972,262,700
Mar 19, 202599.61100.4699.08100.06100.062,172,800
Mar 18, 2025100.05100.6499.0499.8599.851,358,900
Mar 17, 202599.33100.8899.04100.73100.732,861,900
Mar 14, 202597.6499.6297.4499.1299.121,827,700
Mar 13, 202597.7198.5797.3597.9697.961,491,900
Mar 12, 202597.3298.2397.0997.4597.452,037,800
Mar 11, 2025 0.71 Dividend
Mar 11, 202598.3899.3097.5497.8797.872,232,700
Mar 10, 202598.80100.7198.2499.2598.542,308,400
Mar 7, 202597.1899.3896.9798.5997.882,539,300
Mar 6, 202598.4898.4896.5997.1496.451,600,100
Mar 5, 202599.11100.1598.4098.7398.021,543,200
Mar 4, 2025103.79104.1099.87100.0099.282,791,400
Mar 3, 2025101.49103.87100.98103.67102.932,261,400
Feb 28, 2025100.40101.7599.87101.56100.831,852,400
Feb 27, 202598.68100.0898.2899.4798.761,374,700
Feb 26, 202598.9799.7298.7399.3398.621,131,800
Feb 25, 202598.6799.7198.4699.4198.701,602,600
Feb 24, 202598.8099.7897.9298.8498.132,143,000
Feb 21, 202596.8598.7396.6898.5497.844,117,900
Feb 20, 202597.5497.8296.5997.2196.512,594,300
Feb 19, 202598.5398.6697.2597.9097.202,114,800
Feb 18, 202598.4598.5197.5298.3497.642,043,700
Feb 14, 202598.84100.6297.4098.0797.373,561,300
Feb 13, 202597.5298.6997.3998.2797.572,629,000
Feb 12, 202596.9398.3396.6297.2696.562,103,900
Feb 11, 202596.8798.2596.5098.1897.482,005,000
Feb 10, 202597.0397.9996.3797.2096.501,989,100
Feb 7, 202597.1497.3796.0697.0996.401,586,500
Feb 6, 202596.9096.9795.6296.7596.061,745,400
Feb 5, 202596.5097.2996.0396.6295.931,793,500
Feb 4, 202595.1395.5894.1095.4994.812,100,100
Feb 3, 202593.9696.2393.1696.0195.321,725,100
Jan 31, 202594.0094.7793.6594.2093.531,686,900
Jan 30, 202593.9294.2293.2394.1193.44790,500
Jan 29, 202593.3793.9192.5392.7992.13912,800
Jan 28, 202594.2194.3392.4593.2292.551,137,400
Jan 27, 202594.5394.7991.8794.1393.462,453,600
Jan 24, 202592.7994.2592.7994.1293.45743,600
Jan 23, 202593.8294.1093.0793.3192.641,138,400
Jan 22, 202595.8696.0393.1193.3592.681,158,200
Jan 21, 202595.3996.7495.1696.2495.551,506,200
Jan 17, 202593.5594.9393.3194.1793.501,351,300
Jan 16, 202590.9893.9090.8493.8693.191,142,500
Jan 15, 202590.3491.5090.2691.1290.471,304,900
Jan 14, 202588.8089.9388.7489.4088.761,174,600
Jan 13, 202588.1888.9587.5588.8188.17955,700
Jan 10, 202588.6989.1887.9188.0487.411,095,600
Jan 8, 202587.7589.2987.3289.2488.601,476,600
Jan 7, 202587.1188.4787.0487.9687.331,294,100
Jan 6, 202588.4588.6886.8186.8786.251,045,800
Jan 3, 202589.0589.8088.7788.8588.211,059,400
Jan 2, 202589.9690.0688.6888.9988.35927,200
Dec 31, 202490.0090.1688.7289.1488.501,285,500
Dec 30, 202489.7789.8588.9389.6288.98870,700
Dec 27, 202489.9590.8589.8990.1289.48900,000
Dec 26, 202490.5191.1090.2390.6990.041,095,400
Dec 24, 202489.5890.9089.3490.8990.24845,300
Dec 23, 202488.9789.8688.1889.6989.051,336,300
Dec 20, 202488.3789.3287.8889.2988.653,711,300
Dec 19, 202486.9290.0186.4088.5787.942,888,600
Dec 18, 202488.4788.9486.9186.9386.312,403,500
Dec 17, 202488.0189.2088.0188.6888.051,140,100
Dec 16, 202489.7689.7688.7188.7388.101,099,500
Dec 13, 202489.6490.3689.3989.8489.20672,800
Dec 12, 202490.1990.9689.6589.7989.151,132,700
Dec 11, 2024 0.67 Dividend
Dec 11, 202490.7190.8189.5889.8589.211,054,600
Dec 10, 202491.0091.7589.5091.2489.921,583,400
Dec 9, 202491.7592.1690.9491.1789.851,144,800
Dec 6, 202492.3492.6391.7391.7990.46725,700
Dec 5, 202492.5293.0492.2192.2890.951,012,500
Dec 4, 202491.9492.8491.4792.4391.091,216,100
Dec 3, 202493.3893.7891.7891.8090.47920,200
Dec 2, 202494.8194.8192.8392.8891.541,191,600
Nov 29, 202494.9295.0594.1994.3993.03586,700
Nov 27, 202494.8295.6994.5994.9893.611,054,900
Nov 26, 202493.8894.4693.6194.2792.91803,500
Nov 25, 202494.0094.6293.3193.5392.181,512,000
Nov 22, 202494.0594.4693.5793.8192.451,108,500
Nov 21, 202492.3694.2191.9593.9792.611,426,400
Nov 20, 202492.1592.5891.7192.2490.911,000,400
Nov 19, 202492.0992.3091.2792.1290.791,097,000
Nov 18, 202490.9892.5790.8792.3591.021,564,000
Nov 15, 202489.5491.2889.5491.2289.901,447,500
Nov 14, 202491.3091.4589.6689.7288.421,890,500
Nov 13, 202492.5892.5890.8191.3990.072,798,800
Nov 12, 202492.1492.7791.6392.0390.701,633,200
Nov 11, 202490.2092.6989.7892.3090.972,202,700
Nov 8, 202487.0890.5986.6990.1988.892,268,900
Nov 7, 202486.8688.4885.7086.5585.302,920,500
Nov 6, 202486.8988.5586.8187.7786.501,799,700
Nov 5, 202486.0087.6785.6987.6686.391,391,700
Nov 4, 202485.4986.1885.2786.0284.781,808,200
Nov 1, 202487.0487.3785.4485.8884.641,884,600
Oct 31, 202486.7588.1586.6587.1185.851,663,900
Oct 30, 202486.5986.7986.0186.6185.361,088,300
Oct 29, 202487.5487.5485.9486.0184.771,137,200
Oct 28, 202488.2188.5588.0288.1286.85693,600
Oct 25, 202489.4589.4987.7087.8086.53772,300
Oct 24, 202489.3489.5488.8389.0187.72945,300
Oct 23, 202488.0689.2187.9689.2087.91937,300
Oct 22, 202487.7388.0387.2187.7686.49884,300
Oct 21, 202488.9889.0887.9488.2386.961,208,500
Oct 18, 202488.1988.9187.5488.8487.56952,300
Oct 17, 202488.5888.8887.6188.3187.031,995,300
Oct 16, 202488.1488.9087.8888.7387.45866,300
Oct 15, 202487.8388.5287.3587.9386.661,288,000
Oct 14, 202486.5387.3986.5187.2585.99798,400
Oct 11, 202486.0586.6185.8286.4585.201,011,900
Oct 10, 202486.8687.0785.7585.8184.571,192,800
Oct 9, 202486.3687.0685.8486.3885.132,310,300
Oct 8, 202487.5487.6486.5686.7585.502,021,800
Oct 7, 202487.7387.8286.9787.1485.882,431,200
Oct 4, 202486.9187.9386.7087.7486.471,182,100
Oct 3, 202487.7488.1187.1088.0286.751,360,000
Oct 2, 202486.9687.6886.4887.4086.141,235,400
Oct 1, 202487.6288.0086.7887.5086.241,014,600
Sep 30, 202486.7587.6186.1587.4686.201,617,500
Sep 27, 202486.4887.0686.0686.4985.241,107,900
Sep 26, 202485.7887.1085.7886.0684.821,357,200
Sep 25, 202485.9086.3784.9886.3485.091,860,200
Sep 24, 202485.2386.5084.7785.4184.18923,500
Sep 23, 202485.9886.1585.4085.6484.401,034,300
Sep 20, 202484.3485.8583.9185.6284.383,814,200
Sep 19, 202484.0184.4982.9583.6282.411,194,000
Sep 18, 202484.9385.2384.0484.6283.40921,600
Sep 17, 202485.3685.6384.7785.0283.791,695,400
Sep 16, 202485.1685.8384.6785.4784.241,158,600
Sep 13, 202483.5484.1483.4883.9982.78989,100
Sep 12, 202483.7584.1583.1583.5082.291,404,500
Sep 11, 2024 0.67 Dividend
Sep 11, 202484.0584.1582.7983.7482.531,153,200
Sep 10, 202484.5385.5784.4884.9183.021,480,300
Sep 9, 202483.1984.6682.8984.5982.712,181,900
Sep 6, 202483.9484.0383.1083.1681.311,076,000
Sep 5, 202484.5584.6083.5283.7481.881,235,900
Sep 4, 202483.7084.5183.2683.8281.961,447,300
Sep 3, 202482.6283.7882.1283.2881.432,240,400
Aug 30, 202482.3682.9181.9282.5180.681,168,000
Aug 29, 202482.4382.7481.3182.2880.451,233,700
Aug 28, 202481.9482.7081.5082.3480.511,414,700
Aug 27, 202482.5282.5481.5581.6579.84966,400
Aug 26, 202482.3282.9682.0082.5780.741,100,700
Aug 23, 202482.5982.5981.9682.0580.23765,100
Aug 22, 202482.4282.6681.9482.2980.46977,100
Aug 21, 202482.2382.5782.0582.3580.52749,200
Aug 20, 202482.5382.9081.9682.2280.39772,200
Aug 19, 202482.1582.8482.0682.5180.68924,100
Aug 16, 202481.9282.4481.3382.1080.281,463,800
Aug 15, 202480.7981.5980.5781.3479.531,015,900
Aug 14, 202481.0181.7680.7081.2679.45827,500
Aug 13, 202480.7381.4980.0181.3079.491,438,500
Aug 12, 202480.1480.3979.8180.3278.541,084,700
Aug 9, 202480.1280.5978.9180.3178.531,351,600
Aug 8, 202479.9480.9179.5580.2078.421,458,500
Aug 7, 202480.5681.6280.3980.4978.701,695,600
Aug 6, 202480.2681.3479.9380.5678.771,455,800
Aug 5, 202484.2884.4080.1780.1978.411,708,700
Aug 2, 202482.6783.8380.7682.5380.702,132,400
Aug 1, 202479.2681.5079.2681.2679.451,533,700
Jul 31, 202479.4279.5678.8179.2777.511,267,400
Jul 30, 202478.0679.6177.9979.5277.751,304,600
Jul 29, 202477.9778.5677.0878.2076.461,191,200
Jul 26, 202477.6678.4877.3678.0476.31976,400
Jul 25, 202477.5179.2676.9577.5575.832,258,100
Jul 24, 202475.7877.2575.3077.0475.331,429,400
Jul 23, 202475.6275.8975.0075.0873.411,288,800
Jul 22, 202474.9875.8074.8775.7474.061,332,300
Jul 19, 202475.8875.8874.3374.8273.161,065,100
Jul 18, 202474.8476.4674.8475.0573.381,062,200
Jul 17, 202474.1175.9374.1175.2473.57886,200
Jul 16, 202473.2473.9872.6573.9372.29931,300
Jul 15, 202473.3573.8372.3372.7571.131,014,600
Jul 12, 202473.4674.5773.2773.8872.241,032,300
Jul 11, 202472.1773.5971.8773.1271.501,097,600
Jul 10, 202471.7071.8470.8871.8170.211,063,200
Jul 9, 202470.5471.5270.2771.3669.771,721,900
Jul 8, 202470.4670.8670.1970.7169.141,245,500
Jul 5, 202470.4971.1970.1570.4568.882,445,400
Jul 3, 202471.5071.8470.5570.5668.99785,500
Jul 2, 202470.9371.7270.8671.5069.912,591,600
Jul 1, 202471.2871.7770.5470.7569.181,812,700
Jun 28, 202471.2071.3370.2971.1169.532,596,800
Jun 27, 202470.1871.0870.1870.9469.361,381,100
Jun 26, 202469.7770.2769.3970.1368.571,016,000
Jun 25, 202471.0771.0770.1070.1568.591,283,700
Jun 24, 202470.2671.2770.2671.1569.571,197,500
Jun 21, 202471.1571.7570.1270.2568.693,325,400
Jun 20, 202470.3471.3569.9771.0669.481,699,400
Jun 18, 202470.1670.7069.8270.1968.631,483,300
Jun 17, 202469.7570.6269.5270.4068.841,457,400
Jun 14, 202469.6870.3869.5270.1268.561,089,700
Jun 13, 202470.1470.5769.5970.0068.442,090,100
Jun 12, 2024 0.67 Dividend
Jun 12, 202471.5571.7169.8570.1468.581,476,300
Jun 11, 202470.7871.6270.3871.4769.231,033,000
Jun 10, 202471.1671.8170.8271.5069.261,541,300
Jun 7, 202471.4271.7871.0671.0768.841,154,000
Jun 6, 202472.1572.8371.7572.1069.841,216,100
Jun 5, 202473.4573.5372.2772.3770.10974,400
Jun 4, 202473.6873.9473.1473.7171.401,068,300
Jun 3, 202473.5274.1673.2273.7771.451,977,700
May 31, 202471.9073.4571.6873.3771.073,160,400
May 30, 202470.7171.5670.2971.5169.272,069,600
May 29, 202470.8070.8070.0070.1067.90976,500
May 28, 202471.3471.9371.0571.2368.991,598,800
May 24, 202471.6571.8870.7471.3469.101,376,800
May 23, 202472.7672.7771.4871.5069.262,198,300
May 22, 202474.2174.3873.1573.2070.901,763,400
May 21, 202474.2975.0674.0774.5672.221,548,100
May 20, 202474.6974.8674.2274.4072.061,734,500
May 17, 202474.9275.3074.0774.7472.391,826,300
May 16, 202475.3975.8474.7674.9072.552,781,800
May 15, 202475.6676.1575.1075.3372.973,382,000
May 14, 202474.7875.0774.2674.8872.532,954,400
May 13, 202474.6075.0174.1174.4772.132,167,800
May 10, 202475.0075.1974.2674.4072.062,286,300
May 9, 202474.2075.1673.9474.7772.421,386,300
May 8, 202474.2474.8973.9374.2371.901,642,000
May 7, 202474.5074.5073.6774.3672.032,636,200
May 6, 202474.3174.4273.6873.9071.581,886,100
May 3, 202475.0975.6972.7074.0971.762,662,200
May 2, 202474.7575.2774.4175.2572.891,216,700
May 1, 202473.6775.1473.4374.4972.151,554,200
Apr 30, 202473.9674.6973.0573.8771.551,447,100
Apr 29, 202474.0374.5473.8974.3572.021,393,100
Apr 26, 202474.5874.8573.6573.6671.351,201,400
Apr 25, 202474.7375.0273.8774.7672.411,106,300
Apr 24, 202473.4574.9672.9274.7172.371,006,200
Apr 23, 202474.1874.9673.8074.0271.701,108,600
Apr 22, 202473.7674.6673.3374.3872.051,480,200
Apr 19, 202472.7474.1272.6673.8871.561,266,300
Apr 18, 202472.1572.6571.6372.5170.231,073,200
Apr 17, 202470.9772.1370.6071.9369.671,279,000

Related Tickers

CMS CMS Energy Corporation
72.17
-0.74%
 
LNT Alliant Energy Corporation
60.42
-1.92%
 
AEP American Electric Power Company, Inc.
105.92
-0.71%
 
XEL Xcel Energy Inc.
69.10
-1.67%
 
DTE DTE Energy Company
132.02
-0.68%
 
WEC WEC Energy Group, Inc.
107.36
-0.83%
 
CNP CenterPoint Energy, Inc.
36.78
-1.02%
 
EXC Exelon Corporation
46.51
-0.49%
 
ETR Entergy Corporation
82.24
-1.46%
 
EVRG Evergy, Inc.
67.43
-0.65%