NYSE:AEE
Ameren Corporation Stock Price (Quote)
$73.90
-0.190 (-0.256%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AEE stock ended at $73.90. This is 0.256% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.99% from a day low at $73.69 to a day high of $74.42. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $74.31 | $74.42 | $73.69 | $73.90 | 1 460 995 |
| May 03, 2024 | $75.09 | $75.69 | $72.70 | $74.09 | 2 556 495 |
| May 02, 2024 | $74.75 | $75.27 | $74.53 | $75.25 | 955 034 |
| May 01, 2024 | $73.67 | $75.14 | $73.43 | $74.49 | 1 202 873 |
| Apr 30, 2024 | $73.96 | $74.69 | $73.05 | $73.87 | 1 367 851 |
| Apr 29, 2024 | $74.03 | $74.54 | $73.89 | $74.35 | 1 272 017 |
| Apr 26, 2024 | $74.58 | $74.85 | $73.65 | $73.66 | 1 146 294 |
| Apr 25, 2024 | $74.73 | $75.02 | $73.87 | $74.76 | 977 963 |
| Apr 24, 2024 | $73.45 | $74.95 | $72.92 | $74.71 | 719 485 |
| Apr 23, 2024 | $74.18 | $74.96 | $73.80 | $74.02 | 1 108 556 |
| Apr 22, 2024 | $73.76 | $74.66 | $73.33 | $74.38 | 1 379 435 |
| Apr 19, 2024 | $72.74 | $74.12 | $72.73 | $73.88 | 984 993 |
| Apr 18, 2024 | $72.15 | $72.65 | $71.63 | $72.51 | 982 324 |
| Apr 17, 2024 | $70.97 | $72.13 | $70.60 | $71.93 | 1 219 450 |
| Apr 16, 2024 | $71.36 | $71.43 | $70.10 | $70.34 | 676 285 |
| Apr 15, 2024 | $72.12 | $72.35 | $71.01 | $71.58 | 865 262 |
| Apr 12, 2024 | $72.17 | $72.42 | $71.06 | $71.76 | 888 036 |
| Apr 11, 2024 | $72.76 | $72.86 | $71.66 | $72.05 | 926 473 |
| Apr 10, 2024 | $71.90 | $72.48 | $71.17 | $72.28 | 1 183 082 |
| Apr 09, 2024 | $73.60 | $74.00 | $73.27 | $73.99 | 1 124 279 |
| Apr 08, 2024 | $72.69 | $73.51 | $72.68 | $73.34 | 1 273 620 |
| Apr 05, 2024 | $72.44 | $73.10 | $71.79 | $72.71 | 1 142 275 |
| Apr 04, 2024 | $73.70 | $73.89 | $72.21 | $72.89 | 872 523 |
| Apr 03, 2024 | $73.79 | $74.05 | $73.00 | $73.15 | 1 160 057 |
| Apr 02, 2024 | $73.24 | $74.35 | $73.24 | $73.80 | 1 177 658 |
