Ameren Corp (AEE) Historical Stock Data
74.09 ↓1.16 (-1.54%)
As of May 3, 2024, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 75.09 | 74.09 | ↓$1.00 (-1.33%) | 72.70 | 75.69 | 2.66M |
| 2024-05-02 | 74.75 | 75.25 | ↑$0.50 (0.67%) | 74.41 | 75.27 | 1.22M |
| 2024-05-01 | 73.67 | 74.49 | ↑$0.82 (1.11%) | 73.43 | 75.14 | 1.55M |
| 2024-04-30 | 73.96 | 73.87 | ↓$0.09 (-0.12%) | 73.05 | 74.69 | 1.45M |
| 2024-04-29 | 74.03 | 74.35 | ↑$0.32 (0.43%) | 73.89 | 74.54 | 1.39M |
| 2024-04-26 | 74.58 | 73.66 | ↓$0.92 (-1.23%) | 73.65 | 74.85 | 1.20M |
| 2024-04-25 | 74.73 | 74.76 | ↑$0.03 (0.04%) | 73.87 | 75.02 | 1.11M |
| 2024-04-24 | 73.45 | 74.71 | ↑$1.26 (1.72%) | 72.92 | 74.96 | 1.01M |
| 2024-04-23 | 74.18 | 74.02 | ↓$0.16 (-0.22%) | 73.80 | 74.96 | 1.11M |
| 2024-04-22 | 73.76 | 74.38 | ↑$0.62 (0.84%) | 73.33 | 74.66 | 1.48M |
| 2024-04-19 | 72.74 | 73.88 | ↑$1.14 (1.57%) | 72.66 | 74.12 | 1.27M |
| 2024-04-18 | 72.15 | 72.51 | ↑$0.36 (0.50%) | 71.63 | 72.65 | 1.07M |
| 2024-04-17 | 70.97 | 71.93 | ↑$0.96 (1.35%) | 70.60 | 72.13 | 1.28M |
| 2024-04-16 | 71.36 | 70.34 | ↓$1.02 (-1.43%) | 70.10 | 71.43 | 1.11M |
| 2024-04-15 | 72.12 | 71.58 | ↓$0.54 (-0.75%) | 71.00 | 72.35 | 1.21M |
| 2024-04-12 | 72.17 | 71.76 | ↓$0.41 (-0.57%) | 71.06 | 72.42 | 0.97M |
| 2024-04-11 | 72.76 | 72.05 | ↓$0.71 (-0.98%) | 71.66 | 72.86 | 1.01M |
| 2024-04-10 | 71.90 | 72.28 | ↑$0.38 (0.53%) | 71.17 | 72.48 | 1.46M |
| 2024-04-09 | 73.60 | 73.99 | ↑$0.39 (0.53%) | 73.27 | 74.00 | 1.15M |
| 2024-04-08 | 72.69 | 73.34 | ↑$0.65 (0.89%) | 72.68 | 73.51 | 1.37M |
| 2024-04-05 | 72.44 | 72.71 | ↑$0.27 (0.37%) | 71.79 | 73.11 | 1.59M |
| 2024-04-04 | 73.70 | 72.89 | ↓$0.81 (-1.10%) | 72.21 | 73.89 | 1.26M |
| 2024-04-03 | 73.79 | 73.15 | ↓$0.64 (-0.87%) | 73.00 | 74.05 | 1.94M |
| 2024-04-02 | 73.24 | 73.80 | ↑$0.56 (0.76%) | 73.24 | 74.35 | 1.23M |
| 2024-04-01 | 73.83 | 73.24 | ↓$0.59 (-0.80%) | 72.80 | 73.86 | 1.44M |
| 2024-03-28 | 73.16 | 73.96 | ↑$0.80 (1.09%) | 72.89 | 74.07 | 1.95M |
| 2024-03-27 | 71.40 | 73.15 | ↑$1.75 (2.45%) | 71.11 | 73.16 | 1.40M |
| 2024-03-26 | 71.40 | 70.97 | ↓$0.43 (-0.60%) | 70.58 | 71.74 | 0.99M |
| 2024-03-25 | 71.99 | 71.44 | ↓$0.55 (-0.76%) | 71.15 | 72.02 | 1.37M |
| 2024-03-22 | 72.47 | 71.68 | ↓$0.79 (-1.09%) | 71.51 | 72.47 | 1.15M |
Create an account or log in to view more rows.
$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
$AEE holy fuck
$AEE lfg!!! So much movement ! Buy n hodl!
$AEE hold and buy… go green go!!!
$AEE Any red I see I shall buy
$AEE added more calls on that drop