Ameren Corp (AEE)

Historical Prices For Ameren Corp (AEE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	102.48	102.54	95.05	95.79	3,099,087	95.79
4/03/2025	101.89	102.94	100.89	101.68	3,775,577	101.68
4/02/2025	101.09	101.63	100.07	100.84	1,916,702	100.84
4/01/2025	100.13	100.87	99.59	100.67	1,853,362	100.67
3/31/2025	99.98	101.86	99.82	100.40	3,045,267	100.40
3/28/2025	99.53	100.08	99.17	99.70	1,797,847	99.70
3/27/2025	99.11	99.38	98.44	98.63	1,761,797	98.63
3/26/2025	97.19	99.26	96.98	98.88	1,334,684	98.88
3/25/2025	98.48	98.94	96.59	97.18	1,395,199	97.18
3/24/2025	99.19	99.94	98.65	98.81	1,261,623	98.81
3/21/2025	98.93	99.82	98.15	98.91	3,577,508	98.91
3/20/2025	100.39	100.47	99.47	99.97	2,262,674	99.97
3/19/2025	99.61	100.46	99.08	100.06	2,172,805	100.06
3/18/2025	100.05	100.64	99.03	99.85	1,358,949	99.85
3/17/2025	99.33	100.88	99.04	100.73	2,861,924	100.73
3/14/2025	97.64	99.62	97.44	99.12	1,827,679	99.12
3/13/2025	97.71	98.57	97.35	97.96	1,491,947	97.96
3/12/2025	97.32	98.23	97.09	97.45	2,037,832	97.45
3/11/2025	98.38	99.30	97.54	97.87	2,232,717	97.87
3/10/2025	98.80	100.70	98.24	99.25	2,308,402	98.54
3/07/2025	97.18	99.38	96.97	98.59	2,539,298	97.88
3/06/2025	98.48	98.48	96.59	97.14	1,600,118	96.45
3/05/2025	99.11	100.15	98.40	98.73	1,543,198	98.02
3/04/2025	103.79	104.10	99.87	100.00	2,791,422	99.28
3/03/2025	101.49	103.87	100.98	103.67	2,261,409	102.93
2/28/2025	100.40	101.75	99.86	101.56	1,852,409	100.83
2/27/2025	98.68	100.08	98.28	99.47	1,374,726	98.76
2/26/2025	98.97	99.72	98.73	99.33	1,131,816	98.62
2/25/2025	98.67	99.71	98.45	99.41	1,602,634	98.70
2/24/2025	98.80	99.78	97.92	98.84	2,142,980	98.13
2/21/2025	96.85	98.73	96.68	98.54	4,117,877	97.84
2/20/2025	97.54	97.81	96.59	97.21	2,594,279	96.51
2/19/2025	98.53	98.66	97.25	97.90	2,114,848	97.20
2/18/2025	98.45	98.51	97.52	98.34	2,043,732	97.64
2/14/2025	98.84	100.61	97.40	98.07	3,561,331	97.37
2/13/2025	97.52	98.69	97.39	98.27	2,712,620	97.57
2/12/2025	96.93	98.33	96.62	97.26	2,103,868	96.56
2/11/2025	96.87	98.25	96.50	98.18	2,005,033	97.48
2/10/2025	97.03	97.99	96.37	97.20	1,989,103	96.50
2/07/2025	97.14	97.37	96.06	97.09	1,586,484	96.40
2/06/2025	96.90	96.97	95.61	96.75	1,745,407	96.06
2/05/2025	96.50	97.29	96.03	96.62	1,793,524	95.93
2/04/2025	95.13	95.58	94.10	95.49	2,100,057	94.81
2/03/2025	93.96	96.23	93.16	96.01	1,725,130	95.32
1/31/2025	94.00	94.77	93.65	94.20	1,686,935	93.53
1/30/2025	93.92	94.22	93.23	94.11	790,536	93.44
1/29/2025	93.37	93.91	92.53	92.79	912,847	92.13
1/28/2025	94.21	94.33	92.45	93.22	1,137,406	92.55
1/27/2025	94.53	94.78	91.87	94.13	2,453,584	93.46
1/24/2025	92.79	94.25	92.79	94.12	743,578	93.45
1/23/2025	93.82	94.10	93.07	93.31	1,138,388	92.64
1/22/2025	95.86	96.03	93.11	93.35	1,158,209	92.68
1/21/2025	95.39	96.74	95.16	96.24	1,506,204	95.55
1/17/2025	93.55	94.93	93.31	94.17	1,351,310	93.50
1/16/2025	90.98	93.90	90.84	93.86	1,142,522	93.19
1/15/2025	90.34	91.50	90.26	91.12	1,304,937	90.47
1/14/2025	88.80	89.93	88.74	89.40	1,174,572	88.76
1/13/2025	88.18	88.95	87.55	88.81	955,675	88.17
1/10/2025	88.69	89.18	87.91	88.04	1,095,631	87.41
1/08/2025	87.75	89.29	87.31	89.24	1,476,571	88.60
1/07/2025	87.11	88.47	87.03	87.96	1,294,147	87.33
1/06/2025	88.45	88.68	86.81	86.87	1,045,832	86.25