Ameren Corporation Common Stockのデータ

Ameren Corporation Common Stockの基本情報

名前 Ameren Corporation Common Stock
ティッカー AEE
United States
上場年 nan
セクター Public Utilities

Ameren Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.64 71.82 73.21 72.66 1660400.0 72.66
2021-02-12 73.41 71.91 72.33 73.28 1247300.0 73.28
2021-02-11 73.81 72.23 73.53 72.56 1492400.0 72.56
2021-02-10 74.25 73.17 73.74 73.44 1720000.0 73.44
2021-02-09 73.5 72.35 73.19 73.26 777300.0 73.26
2021-02-08 74.45 72.26 74.29 72.59 1637200.0 72.59
2021-02-05 74.86 73.85 74.21 74.2 1243500.0 74.2
2021-02-04 74.36 72.26 72.63 73.93 1453400.0 73.93
2021-02-03 73.26 72.39 72.77 72.74 748400.0 72.74
2021-02-02 74.53 72.2 72.84 72.77 908500.0 72.77
2021-02-01 73.7 72.44 72.95 72.84 1365200.0 72.84
2021-01-29 73.85 72.48 73.46 72.72 1744200.0 72.72
2021-01-28 76.17 73.91 75.12 73.91 1650000.0 73.91
2021-01-27 76.41 74.05 74.37 75.09 1505600.0 75.09
2021-01-26 75.68 73.66 74.85 75.21 1224100.0 75.21
2021-01-25 75.15 72.12 72.32 75.08 2551600.0 75.08
2021-01-22 73.1 71.01 71.66 72.88 2680500.0 72.88
2021-01-21 72.71 71.62 72.32 71.74 2416600.0 71.74
2021-01-20 72.86 71.85 72.39 72.54 2273300.0 72.54
2021-01-19 74.48 72.77 74.48 72.99 2451700.0 72.99
2021-01-15 74.78 73.42 73.9 74.39 1240100.0 74.39
2021-01-14 75.69 73.03 75.69 73.99 1764500.0 73.99
2021-01-13 75.76 74.29 74.44 75.5 1879800.0 75.5
2021-01-12 75.21 73.4 74.87 74.24 1456500.0 74.24
2021-01-11 75.33 74.37 74.91 75.04 2480400.0 75.04
2021-01-08 75.13 74.1 74.3 75.0 1552700.0 75.0
2021-01-07 76.79 73.99 76.62 74.24 2153800.0 74.24
2021-01-06 77.0 75.43 75.57 76.39 2284400.0 76.39
2021-01-05 76.58 75.48 76.39 75.76 1570800.0 75.76
2021-01-04 77.98 75.56 77.64 76.13 2807600.0 76.13
2020-12-31 78.11 76.73 77.26 78.06 1238700.0 78.06
2020-12-30 77.19 76.51 76.6 76.97 1526600.0 76.97
2020-12-29 77.47 76.55 76.85 76.57 1027600.0 76.57
2020-12-28 77.2 76.46 76.63 76.75 991500.0 76.75
2020-12-24 76.55 75.65 75.85 76.47 462900.0 76.47
2020-12-23 77.17 75.54 76.8 75.72 1226300.0 75.72
2020-12-22 77.09 75.76 77.0 76.55 1680600.0 76.55
2020-12-21 78.32 76.37 77.61 77.08 1395800.0 77.08
2020-12-18 79.5 78.42 78.67 78.86 2410200.0 78.86
2020-12-17 79.66 78.09 78.36 78.74 1692100.0 78.74
2020-12-16 79.64 77.59 79.0 78.0 1326600.0 78.0
2020-12-15 79.25 76.95 77.48 78.73 1419800.0 78.73
2020-12-14 78.6 76.75 77.77 77.24 1368200.0 77.24
2020-12-11 77.64 76.65 76.97 77.47 1173000.0 77.47
2020-12-10 78.15 76.68 77.71 77.34 1105700.0 77.34
2020-12-09 78.01 76.97 77.22 77.8 1449800.0 77.8
2020-12-08 78.22 76.82 77.08 77.26 1724000.0 77.26
2020-12-07 78.21 76.76 76.93 78.2 1638000.0 77.68
2020-12-04 78.2 76.44 77.74 77.08 1123100.0 76.57
2020-12-03 78.44 77.57 78.2 77.91 1122200.0 77.4
2020-12-02 78.56 77.01 78.11 78.49 914100.0 77.97
2020-12-01 79.25 77.83 78.3 78.51 1246100.0 77.99
2020-11-30 78.77 77.57 78.76 77.78 1418600.0 77.27
2020-11-27 80.54 78.93 80.4 78.99 438700.0 78.47
2020-11-25 80.59 79.0 79.2 80.58 1657700.0 80.05
2020-11-24 79.9 78.46 79.67 79.07 3116100.0 78.55
2020-11-23 79.48 78.35 78.61 79.3 2351500.0 78.78
2020-11-20 79.39 78.26 78.65 78.45 1358400.0 77.93
2020-11-19 79.27 77.61 78.98 78.35 1536400.0 77.83
2020-11-18 81.89 78.78 81.89 79.06 2428500.0 78.54
2020-11-17 83.66 80.57 83.66 80.6 2013300.0 80.07
2020-11-16 84.46 82.32 83.37 84.33 2218400.0 83.77
2020-11-13 82.87 81.34 81.43 82.12 1467300.0 81.58
2020-11-12 82.9 80.79 82.18 81.34 1654700.0 80.8
2020-11-11 83.36 81.95 82.8 82.37 1724700.0 81.83
2020-11-10 83.81 82.42 83.09 82.46 1521300.0 81.92
2020-11-09 86.9 82.75 85.37 83.04 1967200.0 82.49
2020-11-06 82.98 81.45 82.2 81.85 1262500.0 81.31
2020-11-05 84.71 81.55 84.1 82.47 1692400.0 81.93
2020-11-04 85.59 83.41 84.02 83.45 1209200.0 82.9
2020-11-03 85.25 83.58 84.22 84.32 854700.0 83.76
2020-11-02 83.27 81.55 81.99 83.21 1109700.0 82.66
2020-10-30 82.23 80.37 80.94 81.12 1330400.0 80.59
2020-10-29 82.45 79.91 81.17 81.34 890400.0 80.8
2020-10-28 84.16 81.27 83.11 81.37 1131500.0 80.83
2020-10-27 85.43 83.94 84.23 84.19 1381100.0 83.64
2020-10-26 84.1 82.23 82.71 84.06 1027000.0 83.51
2020-10-23 83.58 82.68 83.57 83.39 1026600.0 82.84
2020-10-22 83.18 81.8 82.17 83.03 535400.0 82.48
2020-10-21 83.2 81.79 82.27 82.29 868100.0 81.75
2020-10-20 82.72 81.32 82.19 82.14 915500.0 81.6
2020-10-19 82.84 81.22 82.4 81.64 795900.0 81.1
2020-10-16 82.67 81.16 81.26 82.39 953500.0 81.85
2020-10-15 81.9 80.36 80.56 81.15 636900.0 80.62
2020-10-14 81.65 80.94 81.24 81.35 698200.0 80.81
2020-10-13 81.8 79.87 81.8 81.15 1115100.0 80.62
2020-10-12 83.4 82.05 82.11 82.54 816300.0 82.0
2020-10-09 82.53 81.32 81.83 82.05 971000.0 81.51
2020-10-08 81.75 80.72 81.18 81.73 1199700.0 81.19
2020-10-07 81.86 80.05 81.51 80.69 963700.0 80.16
2020-10-06 82.03 79.83 80.71 81.3 1216600.0 80.76
2020-10-05 81.06 78.82 79.85 80.72 1066600.0 80.19
2020-10-02 80.72 78.96 79.44 79.81 900600.0 79.28
2020-10-01 80.21 79.06 79.17 79.86 1060800.0 79.33
2020-09-30 79.91 78.53 79.3 79.08 1444900.0 78.56
2020-09-29 79.37 78.5 78.83 79.02 898200.0 78.5
2020-09-28 79.37 78.08 78.97 78.42 713500.0 77.9
2020-09-25 78.3 76.18 76.51 78.21 764700.0 77.69
2020-09-24 77.08 75.28 75.78 76.7 794200.0 76.19
2020-09-23 77.54 75.53 77.12 75.61 995300.0 75.11
2020-09-22 77.94 76.55 76.56 77.06 1152900.0 76.55
2020-09-21 77.17 75.27 75.76 76.62 1660800.0 76.12
2020-09-18 78.08 76.85 77.43 76.86 2281100.0 76.35
2020-09-17 77.77 76.59 77.33 77.62 1123100.0 77.11
2020-09-16 78.85 77.35 77.48 77.94 1193700.0 77.43
2020-09-15 78.38 76.88 77.24 77.5 1068400.0 76.99
2020-09-14 77.8 76.65 76.96 76.98 936800.0 76.47
2020-09-11 76.83 75.84 76.71 76.6 959500.0 76.1
2020-09-10 78.59 76.29 78.11 76.46 898400.0 75.96
2020-09-09 79.63 77.71 77.93 78.38 1365700.0 77.86
2020-09-08 78.43 76.62 78.43 77.4 984300.0 76.89
2020-09-04 79.61 77.85 79.18 78.96 1084700.0 77.95
2020-09-03 81.18 78.34 80.7 79.1 1155900.0 78.09
2020-09-02 80.61 78.14 78.54 80.23 1495400.0 79.2
2020-09-01 79.11 77.66 79.11 78.48 664900.0 77.47
2020-08-31 79.31 78.17 78.29 79.11 1122800.0 78.1
2020-08-28 79.39 78.03 79.39 78.66 735600.0 77.65
2020-08-27 79.34 78.34 78.85 78.93 716600.0 77.92
2020-08-26 79.15 77.65 79.15 78.44 1305600.0 77.43
2020-08-25 81.63 79.49 81.54 79.6 1259600.0 78.58
2020-08-24 81.31 80.17 81.1 81.25 837100.0 80.21
2020-08-21 80.94 79.44 80.84 80.72 880300.0 79.69
2020-08-20 81.33 80.13 80.7 80.47 816000.0 79.44
2020-08-19 81.79 80.93 81.58 81.15 612300.0 80.11
2020-08-18 81.82 80.87 81.5 81.18 1014500.0 80.14
2020-08-17 82.23 80.91 81.38 81.43 734000.0 80.39
2020-08-14 81.94 80.57 81.61 81.27 645400.0 80.23
2020-08-13 81.65 80.43 80.95 81.37 1464300.0 80.33
2020-08-12 83.0 80.97 81.52 81.98 1151900.0 80.93
2020-08-11 83.96 80.85 83.66 81.16 1037600.0 80.12
2020-08-10 83.95 82.14 82.98 83.25 1249400.0 82.18
2020-08-07 82.71 79.34 79.34 82.18 1435100.0 81.13
2020-08-06 81.49 79.88 80.27 81.06 1547800.0 80.02
2020-08-05 82.4 79.76 82.27 80.45 2350300.0 79.42
2020-08-04 82.43 79.01 79.03 82.19 2629700.0 81.14
2020-08-03 80.0 78.22 79.96 79.28 1211900.0 78.26
2020-07-31 80.29 78.88 79.62 80.24 1107700.0 79.21
2020-07-30 79.92 79.03 79.66 79.55 1009300.0 78.53
2020-07-29 80.4 79.68 79.8 80.15 655400.0 79.12
2020-07-28 80.49 78.59 78.75 79.67 1061900.0 78.65
2020-07-27 79.55 78.48 79.55 79.01 1103800.0 78.0
2020-07-24 81.31 79.12 80.61 79.52 780100.0 78.5
2020-07-23 80.82 79.89 80.23 80.52 1482200.0 79.49
2020-07-22 80.3 77.31 77.63 80.21 1153400.0 79.18
2020-07-21 78.68 77.53 77.83 78.0 1360200.0 77.0
2020-07-20 79.18 77.74 78.44 77.79 1022900.0 76.79
2020-07-17 78.91 76.81 77.21 78.74 1372400.0 77.73
2020-07-16 77.34 75.79 75.93 76.79 1605300.0 75.81
2020-07-15 77.58 75.8 77.31 75.93 1713900.0 74.96
2020-07-14 76.92 75.34 75.68 76.57 2206200.0 75.59
2020-07-13 76.04 74.49 74.69 75.56 1783500.0 74.59
2020-07-10 75.06 73.6 73.6 74.54 1188100.0 73.58
2020-07-09 73.93 71.66 73.55 73.65 1363300.0 72.71
2020-07-08 74.3 72.81 73.27 73.94 1245800.0 72.99
2020-07-07 73.47 72.04 72.6 73.34 1163800.0 72.4
2020-07-06 74.48 72.46 73.62 73.34 1682900.0 72.4
2020-07-02 73.83 72.77 72.83 73.23 1774400.0 72.29
2020-07-01 72.75 70.26 70.34 72.49 1782100.0 71.56
2020-06-30 70.7 69.6 69.7 70.36 1351000.0 69.46
2020-06-29 69.8 68.53 69.44 69.73 1248600.0 68.84
2020-06-26 69.58 67.65 68.52 68.9 3616500.0 68.02
2020-06-25 69.44 67.14 69.44 68.81 1388500.0 67.93
2020-06-24 69.87 68.26 69.34 69.46 1674500.0 68.57
2020-06-23 71.33 69.19 71.33 70.0 1783700.0 69.1
2020-06-22 71.34 68.28 69.53 70.62 2053500.0 69.72
2020-06-19 73.3 69.74 73.07 69.8 3761600.0 68.91
2020-06-18 72.55 70.61 71.91 72.46 2041400.0 71.53
2020-06-17 73.03 71.4 72.72 72.46 2199900.0 71.53
2020-06-16 74.75 72.15 74.06 72.55 2314600.0 71.62
2020-06-15 72.83 69.72 70.41 72.34 1668100.0 71.41
2020-06-12 73.53 70.84 73.34 71.75 1523000.0 70.83
2020-06-11 73.82 71.07 73.49 71.84 1727900.0 70.92
2020-06-10 76.35 74.71 75.14 74.86 1109400.0 73.9
2020-06-09 76.09 74.05 76.09 75.27 1436500.0 74.31
2020-06-08 77.42 74.51 75.16 77.22 1245700.0 75.74
2020-06-05 76.94 74.2 74.63 75.58 1723500.0 74.13
2020-06-04 75.84 73.02 75.59 73.99 1267100.0 72.57
2020-06-03 76.26 75.0 75.03 76.08 1344400.0 74.62
2020-06-02 74.98 73.74 74.82 74.91 1363700.0 73.48
2020-06-01 75.32 73.75 74.6 74.37 1037900.0 72.95
2020-05-29 75.27 73.36 73.61 74.73 1877000.0 73.3
2020-05-28 74.39 71.78 72.29 73.94 2379700.0 72.52
2020-05-27 71.93 69.3 71.93 70.51 2586500.0 69.16
2020-05-26 72.11 70.45 71.02 70.76 1784200.0 69.41
2020-05-22 69.9 69.06 69.31 69.82 1340000.0 68.48
2020-05-21 70.81 69.06 70.12 69.3 1510900.0 67.97
2020-05-20 71.29 70.07 71.2 70.33 1531700.0 68.98
2020-05-19 71.88 70.64 71.83 70.65 1272500.0 69.3
2020-05-18 72.7 69.95 70.49 72.23 2530200.0 70.85
2020-05-15 69.71 66.55 68.39 68.76 6531000.0 67.44
2020-05-14 68.87 66.33 67.72 68.72 1999000.0 67.4
2020-05-13 68.65 67.0 68.49 68.35 2586200.0 67.04
2020-05-12 70.83 68.4 70.21 68.97 3072700.0 67.65
2020-05-11 71.48 69.19 70.54 70.83 2311800.0 69.47
2020-05-08 71.01 69.91 70.41 70.86 1219500.0 69.5
2020-05-07 71.26 69.42 70.78 69.65 2300300.0 68.32
2020-05-06 72.46 69.81 72.46 69.84 1985300.0 68.5
2020-05-05 72.61 71.09 71.09 72.15 1375300.0 70.77
2020-05-04 71.67 70.07 71.18 71.44 1130100.0 70.07
2020-05-01 71.97 70.4 71.71 71.45 1520200.0 70.08
2020-04-30 74.2 72.09 74.12 72.75 1742600.0 71.36
2020-04-29 75.74 72.81 75.74 74.62 1747800.0 73.19
2020-04-28 75.1 73.24 74.07 74.25 1410800.0 72.83
2020-04-27 74.43 73.33 74.13 73.42 1112400.0 72.01
2020-04-24 74.25 72.68 73.93 73.64 1460300.0 72.23
2020-04-23 77.05 73.73 76.43 74.19 1531200.0 72.77
2020-04-22 77.25 74.09 75.3 76.78 1507900.0 75.31
2020-04-21 74.35 71.57 71.79 74.02 2648600.0 72.6
2020-04-20 78.63 73.12 78.49 73.24 1851000.0 71.84
2020-04-17 78.84 76.09 78.75 77.83 1577800.0 76.34
2020-04-16 77.73 74.9 76.12 77.26 1601400.0 75.78
2020-04-15 76.25 74.17 76.02 75.5 1436300.0 74.05
2020-04-14 77.73 75.86 76.03 77.17 1153600.0 75.69
2020-04-13 78.89 74.59 77.94 75.82 992700.0 74.37
2020-04-09 81.25 76.53 76.53 79.0 1660000.0 77.49
2020-04-08 76.91 71.6 72.12 76.01 1365600.0 74.56
2020-04-07 75.64 71.21 75.64 71.53 2606500.0 70.16
2020-04-06 75.04 70.76 71.21 74.29 1320800.0 72.87
2020-04-03 71.65 68.37 70.21 68.75 2175500.0 67.43
2020-04-02 72.31 66.76 66.85 71.67 2065000.0 70.3
2020-04-01 70.59 65.9 69.91 67.73 1976800.0 66.43
2020-03-31 76.75 72.48 76.75 72.83 2555900.0 71.44
2020-03-30 78.77 74.66 76.02 78.17 2469800.0 76.67
2020-03-27 77.02 70.44 70.87 74.24 1829800.0 72.82
2020-03-26 73.69 66.64 67.14 72.79 2056100.0 71.4
2020-03-25 69.12 61.59 64.13 67.54 2397400.0 66.25
2020-03-24 65.49 60.3 63.4 65.29 2620500.0 64.04
2020-03-23 64.94 58.74 63.08 61.37 3118300.0 60.2
2020-03-20 71.64 62.01 71.5 62.93 3145800.0 61.73
2020-03-19 78.16 70.95 76.75 71.88 3094900.0 70.5
2020-03-18 77.38 70.18 71.94 76.15 2533300.0 74.69
2020-03-17 79.18 66.86 67.71 77.69 3871900.0 76.2
2020-03-16 72.33 64.93 70.02 65.95 3280500.0 64.69
2020-03-13 76.51 71.2 75.66 76.15 2490900.0 74.69
2020-03-12 76.82 71.04 75.5 72.4 2952100.0 71.01
2020-03-11 81.86 79.59 80.96 80.87 2733800.0 79.32
2020-03-10 83.59 79.16 81.99 82.59 2920800.0 81.01
2020-03-09 83.37 80.02 82.0 81.6 4268200.0 79.55
2020-03-06 85.69 81.3 83.81 85.35 3040900.0 83.21
2020-03-05 87.12 85.11 85.6 86.05 2061800.0 83.89
2020-03-04 87.66 83.74 83.74 87.07 1952700.0 84.89
2020-03-03 86.0 82.96 84.17 83.16 2231900.0 81.07
2020-03-02 84.46 79.15 79.29 84.42 2835700.0 82.3
2020-02-28 80.28 77.19 80.08 79.0 4615000.0 77.02
2020-02-27 85.81 81.57 85.15 81.57 2564000.0 79.52
2020-02-26 86.47 84.04 84.73 85.21 2840800.0 83.07
2020-02-25 85.32 83.32 84.9 83.56 2612800.0 81.46
2020-02-24 85.62 84.54 85.0 84.82 1700500.0 82.69
2020-02-21 86.42 85.23 85.66 85.34 2212900.0 83.2
2020-02-20 85.92 85.1 85.55 85.66 1999000.0 83.51
2020-02-19 86.71 85.77 86.64 85.88 1598600.0 83.73
2020-02-18 87.33 86.5 87.16 86.75 2305800.0 84.57