Ameren Corp (AEE) Historical Stock Data
91.80 ↓1.08 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEE is up 0.10% a day on average. There have been 16 days where Ameren Corp closed green and 14 days where AEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 93.38 | 91.80 | ↓$1.58 (-1.69%) | 91.78 | 93.78 | 0.92M |
| 2024-12-02 | 94.81 | 92.88 | ↓$1.93 (-2.04%) | 92.83 | 94.81 | 1.19M |
| 2024-11-29 | 94.92 | 94.39 | ↓$0.53 (-0.56%) | 94.19 | 95.05 | 586.67K |
| 2024-11-27 | 94.82 | 94.98 | ↑$0.16 (0.17%) | 94.59 | 95.69 | 1.05M |
| 2024-11-26 | 93.88 | 94.27 | ↑$0.39 (0.42%) | 93.61 | 94.46 | 803.57K |
| 2024-11-25 | 94.00 | 93.53 | ↓$0.47 (-0.50%) | 93.31 | 94.62 | 1.51M |
| 2024-11-22 | 94.05 | 93.81 | ↓$0.24 (-0.26%) | 93.57 | 94.46 | 1.11M |
| 2024-11-21 | 92.36 | 93.97 | ↑$1.61 (1.74%) | 91.95 | 94.21 | 1.43M |
| 2024-11-20 | 92.15 | 92.24 | ↑$0.09 (0.10%) | 91.71 | 92.58 | 1M |
| 2024-11-19 | 92.09 | 92.12 | ↑$0.03 (0.03%) | 91.27 | 92.30 | 1.10M |
| 2024-11-18 | 90.98 | 92.35 | ↑$1.37 (1.51%) | 90.87 | 92.57 | 1.56M |
| 2024-11-15 | 89.54 | 91.22 | ↑$1.68 (1.88%) | 89.54 | 91.28 | 1.45M |
| 2024-11-14 | 91.30 | 89.72 | ↓$1.58 (-1.73%) | 89.66 | 91.45 | 1.89M |
| 2024-11-13 | 92.58 | 91.39 | ↓$1.19 (-1.29%) | 90.81 | 92.58 | 2.80M |
| 2024-11-12 | 92.14 | 92.03 | ↓$0.11 (-0.12%) | 91.63 | 92.77 | 1.63M |
| 2024-11-11 | 90.20 | 92.30 | ↑$2.10 (2.33%) | 89.78 | 92.69 | 2.20M |
| 2024-11-08 | 87.08 | 90.19 | ↑$3.11 (3.57%) | 86.69 | 90.59 | 2.27M |
| 2024-11-07 | 86.86 | 86.55 | ↓$0.31 (-0.36%) | 85.70 | 88.48 | 2.92M |
| 2024-11-06 | 86.89 | 87.77 | ↑$0.88 (1.01%) | 86.81 | 88.55 | 1.80M |
| 2024-11-05 | 86.00 | 87.66 | ↑$1.66 (1.93%) | 85.69 | 87.67 | 1.39M |
| 2024-11-04 | 85.49 | 86.02 | ↑$0.53 (0.62%) | 85.27 | 86.18 | 1.81M |
| 2024-11-01 | 87.04 | 85.88 | ↓$1.16 (-1.33%) | 85.44 | 87.37 | 1.88M |
| 2024-10-31 | 86.75 | 87.11 | ↑$0.36 (0.41%) | 86.65 | 88.15 | 1.66M |
| 2024-10-30 | 86.59 | 86.61 | ↑$0.02 (0.02%) | 86.01 | 86.79 | 1.09M |
| 2024-10-29 | 87.54 | 86.01 | ↓$1.53 (-1.75%) | 85.94 | 87.54 | 1.14M |
| 2024-10-28 | 88.21 | 88.12 | ↓$0.09 (-0.10%) | 88.02 | 88.55 | 693.59K |
| 2024-10-25 | 89.45 | 87.80 | ↓$1.65 (-1.84%) | 87.70 | 89.49 | 772.31K |
| 2024-10-24 | 89.34 | 89.01 | ↓$0.33 (-0.37%) | 88.83 | 89.54 | 0.95M |
| 2024-10-23 | 88.06 | 89.20 | ↑$1.14 (1.29%) | 87.96 | 89.21 | 0.94M |
| 2024-10-22 | 87.73 | 87.76 | ↑$0.03 (0.03%) | 87.21 | 88.03 | 884.34K |
Create an account or log in to view more rows.
$AEE now is the time to slap that ask!!!
$AEE rip and dip today bulls
$AEE bears haha
$AEE lfg!!! So much movement ! Buy n hodl!
$AEE oversold
$AEE slap the ask.
$AEE we need one good push to moon this.
$AEE im in.
$AEE good place to average up
$AEE it can go lower