AEE - AMEREN CORP
97.68
-1.860 -1.904%
Share volume: 2,312,261
Last Updated: 05-08-2025
Utilities/Electric And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$99.54
-1.86
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $99.11 | $99.11 | $99.48 | $99.48 | $97.55 | $97.55 | $97.68 | $97.68 | 2,312,261 | $2,312,261.00 |
| 05-07-2025 | $99.34 | $99.34 | $100.12 | $100.12 | $99.17 | $99.17 | $99.54 | $99.54 | 1,105,161 | $1,105,161.00 |
| 05-06-2025 | $99.50 | $99.50 | $100.12 | $100.12 | $99.15 | $99.15 | $99.46 | $99.46 | 1,129,958 | $1,129,958.00 |
| 05-05-2025 | $99.35 | $99.35 | $99.88 | $99.88 | $98.53 | $98.53 | $99.55 | $99.55 | 1,633,238 | $1,633,238.00 |
| 05-02-2025 | $98.88 | $98.88 | $100.14 | $100.14 | $96.17 | $96.17 | $99.48 | $99.48 | 2,663,915 | $2,663,915.00 |
| 05-01-2025 | $98.89 | $98.89 | $99.58 | $99.58 | $97.87 | $97.87 | $98.09 | $98.09 | 1,537,828 | $1,537,828.00 |
| 04-30-2025 | $99.68 | $99.68 | $99.83 | $99.83 | $97.43 | $97.43 | $99.24 | $99.24 | 1,755,351 | $1,755,351.00 |
| 04-29-2025 | $98.55 | $98.55 | $99.52 | $99.52 | $98.27 | $98.27 | $99.21 | $99.21 | 979,961 | $979,961.00 |
| 04-28-2025 | $98.25 | $98.25 | $99.42 | $99.42 | $97.95 | $97.95 | $98.89 | $98.89 | 1,203,225 | $1,203,225.00 |
| 04-25-2025 | $98.71 | $98.71 | $99.00 | $99.00 | $97.76 | $97.76 | $98.28 | $98.28 | 1,489,276 | $1,489,276.00 |
