Ameren Corp (AEE) Historical Stock Data
89.40 ↑0.59 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AEE is down -0.12% a day on average. There have been 14 days where Ameren Corp closed green and 16 days where AEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 88.80 | 89.40 | ↑$0.60 (0.68%) | 88.74 | 89.93 | 1.17M |
| 2025-01-13 | 88.18 | 88.81 | ↑$0.63 (0.71%) | 87.55 | 88.95 | 0.96M |
| 2025-01-10 | 88.69 | 88.04 | ↓$0.65 (-0.73%) | 87.91 | 89.18 | 1.10M |
| 2025-01-08 | 87.75 | 89.24 | ↑$1.49 (1.70%) | 87.32 | 89.29 | 1.48M |
| 2025-01-07 | 87.11 | 87.96 | ↑$0.85 (0.98%) | 87.04 | 88.47 | 1.29M |
| 2025-01-06 | 88.45 | 86.87 | ↓$1.58 (-1.79%) | 86.81 | 88.68 | 1.05M |
| 2025-01-03 | 89.05 | 88.85 | ↓$0.20 (-0.22%) | 88.77 | 89.80 | 1.06M |
| 2025-01-02 | 89.96 | 88.99 | ↓$0.97 (-1.08%) | 88.68 | 90.06 | 0.93M |
| 2024-12-31 | 90.00 | 89.14 | ↓$0.86 (-0.96%) | 88.72 | 90.16 | 1.29M |
| 2024-12-30 | 89.77 | 89.62 | ↓$0.15 (-0.17%) | 88.93 | 89.85 | 870.65K |
| 2024-12-27 | 89.95 | 90.12 | ↑$0.17 (0.19%) | 89.89 | 90.85 | 899.97K |
| 2024-12-26 | 90.51 | 90.69 | ↑$0.18 (0.20%) | 90.23 | 91.10 | 1.10M |
| 2024-12-24 | 89.58 | 90.89 | ↑$1.31 (1.46%) | 89.34 | 90.90 | 845.31K |
| 2024-12-23 | 88.97 | 89.69 | ↑$0.72 (0.81%) | 88.18 | 89.86 | 1.34M |
| 2024-12-20 | 88.37 | 89.29 | ↑$0.92 (1.04%) | 87.88 | 89.32 | 3.71M |
| 2024-12-19 | 86.92 | 88.57 | ↑$1.65 (1.90%) | 86.40 | 90.01 | 2.89M |
| 2024-12-18 | 88.47 | 86.93 | ↓$1.54 (-1.74%) | 86.92 | 88.94 | 2.12M |
| 2024-12-17 | 88.01 | 88.68 | ↑$0.67 (0.76%) | 88.01 | 89.20 | 1.03M |
| 2024-12-16 | 89.76 | 88.73 | ↓$1.03 (-1.15%) | 88.71 | 89.76 | 1.10M |
| 2024-12-13 | 89.64 | 89.84 | ↑$0.20 (0.22%) | 89.39 | 90.36 | 672.85K |
| 2024-12-12 | 90.19 | 89.79 | ↓$0.40 (-0.44%) | 89.65 | 90.96 | 1.01M |
| 2024-12-11 | 90.71 | 89.85 | ↓$0.86 (-0.95%) | 89.58 | 90.81 | 1.05M |
| 2024-12-10 | 91.00 | 91.24 | ↑$0.24 (0.26%) | 89.50 | 91.75 | 1.58M |
| 2024-12-09 | 91.75 | 91.17 | ↓$0.58 (-0.63%) | 90.94 | 92.16 | 1.14M |
| 2024-12-06 | 92.34 | 91.79 | ↓$0.55 (-0.60%) | 91.73 | 92.63 | 725.70K |
| 2024-12-05 | 92.52 | 92.28 | ↓$0.24 (-0.26%) | 92.21 | 93.04 | 1.01M |
| 2024-12-04 | 91.94 | 92.43 | ↑$0.49 (0.53%) | 91.47 | 92.84 | 1.22M |
| 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 |
Create an account or log in to view more rows.
$AEE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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