Ameren Corporation (AEE)     Sec: Utilities Ind: Electric Utilities
Peak: -4.68%   12m: 21.08%   6m: 10.09%   ytd: 19.74%   div: 2.48%   beta: 0.251   alpha: 0.172   s: 2.131 (93.81)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1875.6776.6276.7675.5001,909,7660.2510.1722.131
2019-10-1775.7675.876.1175.28001,439,0000.2520.1692.157
2019-10-1675.7675.7275.9775.26001,762,8000.2520.1692.161
2019-10-1576.3675.876.775.39001,270,7000.2510.1732.126
2019-10-1477.1976.2977.276.02001,037,5000.2530.1822.1
2019-10-1176.7177.0577.5576.33001,259,1000.2570.182.178
2019-10-1076.9776.8577.2676.39001,184,6000.2570.1822.204
2019-10-0977.6577.3477.7876.9001,733,9000.2590.1842.261
2019-10-0878.7577.4278.7877.42001,476,3000.2590.1842.184
2019-10-0779.4678.9479.4678.68001,308,9000.2550.1932.302
2019-10-0478.5779.5379.5778.29001,150,1000.2570.1852.335
2019-10-0378.8678.579.0478.15001,255,1000.2550.1772.318
2019-10-0279.5778.7579.778.57001,393,7000.2540.1752.361
2019-10-0179.7179.6680.0579.17001,787,3000.2540.1732.394
2019-09-3080.0780.0580.6279.85001,606,0000.2530.1722.421
2019-09-2780.558080.5579.42001,023,8000.250.1652.428
2019-09-2680.4980.3880.8580.17001,657,2000.250.1652.463
2019-09-2579.4580.2680.3478.91001,844,4000.250.1672.461
2019-09-2479.3479.5679.7978.83001,949,7000.2490.1662.421
2019-09-2378.9578.9779.3978.85001,432,8000.2550.1682.399
2019-09-2078.9779.0479.3178.46002,436,7000.2550.1692.392
2019-09-1978.678.6678.7678.26001,552,2000.2550.1722.357
2019-09-1877.8178.4878.5177.53002,134,1000.2540.1782.381
2019-09-1778.177.5478.5477.23001,879,3000.2540.1732.313
2019-09-1676.677.1777.3576.32001,518,4000.2540.1752.299
2019-09-1376.376.677.575.89002,388,0000.2580.1662.299
2019-09-1275.3876.576.9775.34002,929,2000.2610.172.31
2019-09-1174.0474.7774.8873.32002,501,3000.2760.1482.179
2019-09-1074.7774.2174.7773.310.47502,045,8000.2750.1452.179
2019-09-0975.4874.7175.5274.43002,134,5000.2750.1492.197
2019-09-0676.7975.7176.9675.2001,964,0000.2750.1592.185
2019-09-0577.6876.6577.9176.53001,372,1000.2760.1672.194
2019-09-0478.1477.9978.3877.48001,105,1000.2820.1732.286
2019-09-0376.7377.9978.0176.47002,371,5000.2820.1752.282
2019-08-3077.0176.6677.0376.39001,811,3000.2850.1632.266
2019-08-2975.7376.6676.7575.39002,129,3000.2860.1662.219
2019-08-2875.2975.2775.6474.83002,168,9000.2830.1522.187
2019-08-2775.5375.2775.9875.24001,559,9000.2840.1542.222
2019-08-2674.8675.3775.474.75001,428,3000.2840.1542.247
2019-08-2376.5674.8576.8174.59001,698,9000.2830.152.17
2019-08-2276.3776.3376.5875.84001,160,4000.2760.1572.243
2019-08-2176.1476.4376.4775.92001,215,0000.2760.1512.246
2019-08-2076.7176.1876.7175.95001,719,0000.2770.1552.243
2019-08-1976.1776.4876.8275.59001,842,9000.2770.1632.254
2019-08-1675.3976.1676.3675.29002,310,4000.2780.1582.282
2019-08-1574.5775.3375.6574.45003,140,6000.2760.152.284
2019-08-1476.2674.7776.2874.66001,528,4000.2750.1482.253
2019-08-1376.176.0376.575.68002,817,4000.2690.1522.325
2019-08-1276.4876.1676.5275.8002,022,6000.2710.1552.341
2019-08-0975.9476.2176.4175.11002,787,4000.2720.1542.356
2019-08-0874.6275.8476.0273.94002,579,3000.2730.1512.336
2019-08-0774.6474.7475.1673.55002,969,4000.2660.142.353
2019-08-0674.5974.5374.8773.2005,268,7000.2660.142.376
2019-08-0575.674.5876.2274.16002,157,7000.2670.1382.344
2019-08-0276.275.2676.9274.94002,160,3000.2660.1362.298
2019-08-0175.1276.1676.6274.89002,349,6000.2640.1412.313
2019-07-3175.775.2176.2174.96001,041,3000.2680.1372.29
2019-07-3076.2875.7376.7775.3400918,1000.2670.1422.269
2019-07-2976.3176.3676.6975.66001,078,8000.2660.1412.221
2019-07-2675.8776.1176.3375.43001,120,5000.2670.1362.176
2019-07-2576.4175.7776.5875.46001,219,9000.2660.1342.215
2019-07-2476.1375.9576.1375.2300847,7000.2670.1392.197
2019-07-2375.8275.7576.1975.2300988,1000.2670.1392.192
2019-07-2275.6575.876.2674.94001,193,3000.2670.1382.185
2019-07-1976.5375.576.7275.4700854,7000.2670.1362.181
2019-07-1876.3176.6776.7175.6500867,6000.2650.1412.232
2019-07-1776.0876.2676.7976.0200917,9000.2650.1422.249
2019-07-1675.5975.7575.9575.09001,355,1000.2640.1332.223
2019-07-1575.6275.8176.0675.3100657,7000.2640.1362.243
2019-07-1276.175.6876.2475.2900709,1000.2630.1322.25
2019-07-1176.0976.276.675.5200831,1000.2630.1332.229
2019-07-1076.2276.1776.6375.8300794,0000.2650.1352.206
2019-07-0975.8776.1376.2175.4900884,4000.2650.1272.239
2019-07-0876.0875.9976.375.4600795,7000.2650.1262.23
2019-07-0575.4575.9776.1274.5700760,9000.2650.1262.244
2019-07-0375.6576.0476.675.5700512,7000.2650.1272.273
2019-07-0275.0775.4275.5374.8001,147,3000.2690.1312.207
2019-07-0174.6574.7374.8573.76001,140,8000.2680.1282.114
2019-06-2874.0974.6475.1473.98002,160,0000.2660.1262.102
2019-06-2774.3674.1874.7973.8900926,4000.260.1312.104
2019-06-2675.9274.2676.1674.19001,160,1000.2490.1392.117
2019-06-2576.5676.176.5675.9700996,7000.2480.1492.217
2019-06-2477.0676.4177.2876.33001,414,0000.2480.1492.253
2019-06-2176.9376.9677.0975.98001,597,2000.2480.1522.287
2019-06-2076.4476.8777.2376.0900884,0000.2480.1512.275
2019-06-1975.7476.4176.7475.55001,482,0000.2470.152.235
2019-06-1876.2675.9576.3175001,426,0000.2470.152.251
2019-06-1776.2575.7276.775.3300908,7000.2470.1472.318
2019-06-1475.9776.2376.5475.81001,142,2000.2470.1542.328
2019-06-1375.875.7376.1675.2600971,9000.2480.1512.343
2019-06-1274.7475.7675.7874.7400987,6000.2470.1532.356
2019-06-1174.9374.4675.173.940.47501,084,6000.2470.1552.319
2019-06-1074.6874.9775.1774.28001,081,1000.2470.1592.31
2019-06-0776.1374.9376.5874.93001,350,2000.2470.1592.271
2019-06-0675.4375.5775.775.05001,166,5000.2490.1622.3
2019-06-0573.7275.1975.3473.55001,401,0000.2480.1682.268
2019-06-0473.5573.5273.5972.04001,366,8000.2440.1582.236
2019-06-0372.3473.5573.6972.33001,672,7000.2470.1582.228
2019-05-3172.5172.4272.8171.88002,114,8000.2470.1642.203
2019-05-3072.2472.0172.7371.81001,070,4000.250.1622.163
2019-05-2973.6572.2773.7872.07001,001,2000.250.172.208
2019-05-2874.6373.3974.6373.37001,604,5000.2470.1742.234
2019-05-2474.9274.4475.1974.3900789,8000.2470.1822.298
2019-05-2374.1174.7674.7773.97001,159,4000.2470.1792.333
2019-05-2273.4873.9373.9773.1800881,0000.250.1722.295
2019-05-2173.7573.3674.0273.2001,546,5000.250.1732.326
2019-05-2074.0873.7574.3173.46001,069,6000.2510.1722.314
2019-05-1773.0873.7774.0673.08001,048,5000.2540.1672.307
2019-05-1672.7173.3173.6172.5800874,8000.2530.1622.237
2019-05-1573.1372.873.2472.63001,075,7000.2520.162.206
2019-05-1473.5972.9273.6672.8001,242,8000.2530.1612.22
2019-05-1372.3873.6673.7872.32001,557,6000.2570.1622.286
2019-05-1070.7372.3772.3770.64001,132,4000.2690.1522.239
2019-05-0970.57171.3870.36001,602,5000.2680.1472.139
2019-05-0871.7370.4771.7870.35001,399,2000.2680.1382.042
2019-05-0771.8971.7972.2271.5001,029,3000.2670.1462.048
2019-05-067271.8472.3271.6900895,7000.2670.1472.097
2019-05-0371.5572.0472.1671.5500687,8000.2650.1522.083
2019-05-0271.4871.4371.9370.92001,217,7000.2640.152.089
2019-05-0171.6471.3371.8771.06001,004,1000.2630.1532.005
2019-04-3070.4871.8671.9370.4001,688,0000.260.162.024
2019-04-2971.0770.4771.2170.3400897,5000.260.1561.968
2019-04-2671.771.2872.3271.26001,211,2000.260.1591.999
2019-04-2570.871.3571.770.7001,226,2000.260.1631.985
2019-04-2470.2671.0971.3470.16001,934,1000.260.1632.001
2019-04-2370.1270.2670.3469.62001,650,1000.2630.1481.973
2019-04-2269.4869.6469.9469.39001,252,4000.2620.1341.971
2019-04-1869.7969.672.1769.55001,264,2000.2620.1341.969
2019-04-1769.8869.7270.1969.63001,103,8000.2630.1361.949
2019-04-1671.0569.9671.3369.8400969,2000.2620.1411.893
2019-04-1571.2971.1371.4870.8800756,5000.2620.1481.95
2019-04-1270.7971.0871.1270.17001,466,6000.260.1432.002
2019-04-1170.670.9470.9770.3300856,4000.260.1432.03
2019-04-1071.1670.671.6670.5001,402,0000.260.142.04
2019-04-0970.8671.1271.1470.6200828,2000.260.142.07
2019-04-0871.4570.7771.4770.64001,029,4000.2620.1352.038
2019-04-0570.8471.4871.5170.32002,557,8000.2620.1392.104
2019-04-0471.7170.6671.7170.5001,955,0000.2660.1252.023
2019-04-0371.6171.3371.8870.95001,362,4000.2660.1312.036
2019-04-0271.8871.6571.9471.29001,328,3000.2670.1362.049
2019-04-0172.6671.8872.8571.22001,321,0000.2670.142.044
2019-03-2972.4172.6372.772.09001,425,3000.270.1432.042
2019-03-2873.6372.5473.7772.2600992,4000.2720.1482.066
2019-03-2773.7473.4673.9573.04001,425,0000.2730.1532.124
2019-03-2673.4273.8173.9773.16001,034,9000.2720.1562.157
2019-03-257373.3773.5372.65001,385,4000.2710.1562.121
2019-03-2272.5672.8373.5272.49001,346,9000.2710.1542.097
2019-03-2171.2572.3472.5171.1200980,7000.2760.1472.083
2019-03-2071.3271.3272.0571.06001,294,9000.2730.1432.066
2019-03-1971.5371.171.5970.67001,791,1000.2750.1452.029
2019-03-1872.1571.672.1971.33001,611,4000.2750.1492.005
2019-03-1571.5572.1272.471.43002,026,2000.2760.1512.021
2019-03-1471.9871.772.3371.57001,509,7000.2750.152.003
2019-03-1371.5172.0372.0871.35001,452,5000.2750.1532.037
2019-03-1271.3871.4671.6470.990.47501,837,6000.2750.1482.062
2019-03-1170.4871.1971.2370.45001,254,0000.2750.1492.09
2019-03-0869.8770.3470.4169.68001,028,2000.2680.1542.055
2019-03-0769.9469.8770.5369.65001,493,6000.2690.1532.046
2019-03-0669.8869.7270.0769.45001,290,9000.270.1542.009
2019-03-0569.9369.7270.1969.47001,271,6000.270.1531.986
2019-03-0469.9769.957069.08001,370,1000.270.1541.972
2019-03-0170.2269.5870.2569.07001,058,6000.2670.1491.995
2019-02-2869.1169.8970.0268.9001,530,5000.2650.1572.002
2019-02-2768.6769.0869.4168.47001,177,9000.2680.1381.986
2019-02-2669.6668.8969.6668.68001,629,4000.270.1411.956
2019-02-2570.9969.5370.9969.24001,845,6000.2720.1521.977
2019-02-2270.0270.8170.8169.81001,941,4000.270.1631.998
2019-02-2168.7769.8569.9668.48001,395,0000.2710.1621.961
2019-02-2068.6769.0669.1568.21001,286,6000.2720.1512.079
2019-02-1968.468.7669.0568.28001,241,4000.270.1592.106
2019-02-1568.2268.3668.6467.97001,979,1000.2660.1532.042
2019-02-1467.3967.7268.5766.96002,081,0000.2650.1522.034
2019-02-1368.4768.7368.8168.47001,663,9000.2610.1552.095
2019-02-1269.3268.8669.7368.7002,108,2000.2650.152.127
2019-02-1169.1569.4269.6169001,455,3000.2680.1552.144
2019-02-0868.2869.1369.1468.1600921,6000.2680.1522.169
2019-02-0767.5568.468.4167.41001,280,7000.2690.1472.156
2019-02-0667.4767.5867.7567.1800861,4000.2710.1432.143
2019-02-0567.4867.5367.6767.07001,277,6000.270.1352.16
2019-02-0467.2167.6867.6966.61001,645,6000.2730.1442.144
2019-02-0168.0267.5468.0266.91001,157,3000.2650.1532.104
2019-01-3166.568.0268.366.23002,230,3000.2640.1622.111
2019-01-3065.9166.656765.7001,117,5000.270.1612.097
2019-01-2966.5966.1966.9566001,544,1000.2710.1652.128
2019-01-2866.7366.37676600943,7000.2680.1722.143
2019-01-2567.1366.6567.7266.5001,220,5000.2670.1722.178
2019-01-2466.9367.4467.5166.21001,101,9000.270.1772.241
2019-01-2366.3666.8166.8366.2001,205,2000.2750.1782.169
2019-01-2266.0766.366.6165.47001,495,8000.2740.1732.134
2019-01-1865.7665.9666.165.56001,138,9000.2820.1592.119
2019-01-1765.4665.7965.8665.28001,255,1000.2830.1592.15
2019-01-1664.4765.465.4564.23001,405,8000.2820.1582.132
2019-01-1563.5464.7965.3963.44001,794,9000.2840.1572.122
2019-01-1463.6463.7363.9162.95001,499,5000.2810.1532.045
2019-01-1164.4664.364.6463.8400873,7000.2790.1542.078
2019-01-1063.364.5664.6163.05001,080,1000.2790.1562.066
2019-01-0963.4163.1663.7962.88001,501,0000.2790.1452.041
2019-01-0862.863.6363.7162.48001,268,8000.2760.1522.07
2019-01-0763.0162.6463.4762.47002,235,5000.2710.1512.002
2019-01-0462.2463.3663.5662.08001,691,1000.2740.162.072
2019-01-0362.2862.4862.9962.13001,362,9000.2710.1582.061
2019-01-0263.8362.3263.8861.93001,325,2000.2780.1482.043
2018-12-3163.8263.9964.0463.0900935,1000.2790.1582.068
2018-12-2864.1963.7164.7163.4500847,6000.2790.1572.056
2018-12-2763.1964.0664.0762.13001,396,0000.2780.1622.084
2018-12-2662.1763.1363.1861.32001,004,8000.2760.1562.045
2018-12-2465.862.0466.1661.8300664,3000.2760.1591.987
2018-12-2165.3265.6767.2565.32003,520,5000.2490.1822.167
2018-12-2065.9865.7666.9964.85002,116,8000.2480.1772.147
2018-12-1966.3965.9366.9465.66001,267,2000.2540.1712.185
2018-12-1866.2566.166.9565.81001,873,3000.2460.1822.184
2018-12-1768.7266.0368.7665.82002,086,8000.2520.1892.235
2018-12-1469.2868.4869.5168.2001,432,8000.2380.2042.344
2018-12-1368.5369.169.3868.53001,089,9000.2360.2062.392
2018-12-1269.0368.5169.368.28001,024,9000.2340.2052.361
2018-12-1169.0768.9569.2268.560.47501,042,3000.2340.1992.409
2018-12-1068.7468.969.1267.5300909,3000.2350.1982.372
2018-12-0768.3568.6268.8667.72001,106,9000.2350.1952.322
2018-12-0668.5468.3668.6366.92001,923,8000.2390.1922.287
2018-12-0468.2168.2569.1367.99001,292,0000.2480.1992.273
2018-12-0366.5768.0168.0166.17001,561,6000.2590.1892.284
2018-11-3066.2866.8666.9365.87002,389,8000.2610.1752.256
2018-11-2965.8566.0866.1965.59001,278,8000.2590.1712.24
2018-11-2866.9666.3767.2266.300911,8000.2580.1772.256
2018-11-2766.0566.9266.9665.54001,386,5000.2650.1832.272
2018-11-2666.1366.0866.3665.34001,085,3000.2640.1782.215
2018-11-2365.9166.0266.265.4800586,8000.2650.1782.183
2018-11-2167.0665.7967.1965.62001,420,4000.2670.1692.159
2018-11-2068.267.2368.8767.12001,576,1000.2690.1812.23
2018-11-1967.5867.9667.9967.45002,242,7000.2660.1882.239
2018-11-1668.2167.5368.5667.4001,651,9000.2710.1852.217
2018-11-1566.5967.6167.6965.74001,853,0000.2720.1762.228
2018-11-1466.7466.9867.4366.47001,426,8000.2750.1792.225
2018-11-1366.767.0767.2466.21001,186,2000.2760.1772.271
2018-11-1265.5466.6467.1965.44001,889,3000.2810.1682.271
2018-11-0964.6365.665.7764.53001,380,4000.2890.1632.193
2018-11-0864.2964.664.6363.64001,463,6000.2930.1622.145
2018-11-0763.7264.3564.4163.21001,453,4000.290.1672.146
2018-11-066363.463.4562.87001,130,7000.2870.152.072
2018-11-0562.336363.2362.2001,169,8000.2860.1472.089
2018-11-0262.9861.9863.1461.7001,429,9000.2840.1442.01
2018-11-0163.2862.763.2862.05001,701,9000.2820.1482.051
2018-10-3162.762.9363.9561.9002,464,2000.2840.1512.085
2018-10-3063.8663.3464.1362.91001,481,2000.2860.1572.101
2018-10-2962.8363.5363.7562.83001,052,7000.2890.1542.081
2018-10-2664.2862.7564.5562.21002,467,1000.2870.1442.049
2018-10-2564.7564.0164.7563.62001,874,4000.2810.1512.111
2018-10-2464.0765.0865.5163.73001,532,1000.290.1632.199
2018-10-2364.3463.8164.7163.71001,910,4000.3070.1442.133
2018-10-2264.1763.9764.4163.64001,561,6000.3070.1462.153
2018-10-1963.2864.3664.6463.28001,230,1000.3070.1472.192
2018-10-1863.2163.2863.5462.9700990,7000.3070.1412.129
2018-10-1763.1963.163.5262.77001,208,0000.310.1392.124
2018-10-1662.1463.1263.4161.89001,026,5000.310.142.185
2018-10-1562.1962.1962.6761.94001,897,7000.3090.142.145
2018-10-1262.2762.1762.4361.48002,406,3000.3090.1382.107
2018-10-1164.5162.464.762.24002,287,0000.3120.1412.118
2018-10-1064.5864.2565.3464.21001,456,7000.3010.1562.221
2018-10-0964.0864.6364.9363.91001,625,9000.3040.1542.296
2018-10-0863.5863.9764.6663.4001,524,8000.3080.1572.293
2018-10-0562.363.4363.6262.3001,464,1000.3070.1522.284
2018-10-0461.7862.2662.4461.26001,343,5000.3110.1412.202
2018-10-0362.6462.0663.0161.47001,367,2000.3120.1392.194
2018-10-0261.8762.762.8261.85001,393,5000.3150.1462.19
2018-10-0161.4661.6761.861.1001,545,2000.3150.1352.147
2018-09-2860.8961.661.6160.89001,736,0000.3180.1372.146
2018-09-2760.7560.9761.2960.55001,307,4000.3180.1352.101
2018-09-2661.2560.5561.560.47002,079,6000.3110.1382.068
2018-09-2562.0561.4162.0861.14001,719,6000.3090.1472.086
2018-09-2462.6362.1362.8662.09001,403,1000.3080.1542.125
2018-09-2162.2262.7762.9461.96002,761,2000.3070.1612.187
2018-09-2062.1162.4962.5761.52001,710,5000.3080.1572.211
2018-09-1963.3662.2763.3661.6005,685,3000.3090.1612.187
2018-09-1863.4663.463.6862.81001,869,7000.3090.1682.235
2018-09-1763.8363.5763.8663.28001,523,6000.3080.1792.353
2018-09-1463.6563.7463.7862.93001,918,5000.310.1832.382
2018-09-1363.6864.0364.0563.37001,701,5000.310.1862.448
2018-09-1263.8463.764.1563.5002,322,7000.3090.1872.445
2018-09-1163.9463.6864.2963.560.457502,620,9000.310.192.43
2018-09-1063.5663.7763.9763.32001,689,2000.310.192.404
2018-09-076363.2363.5562.83002,299,0000.3130.1832.398
2018-09-0662.9763.563.7462.65002,303,6000.320.1892.444
2018-09-0561.7762.8562.961.74001,369,0000.3260.1782.443
2018-09-0461.461.6961.8661.35001,054,0000.3270.1722.37
2018-08-3161.5961.1861.8960.98001,020,9000.3250.1662.328
2018-08-3061.5261.4961.861.31001,563,0000.3380.1582.292
2018-08-2961.2261.4161.4461.02001,282,7000.3410.152.307
2018-08-2861.1861.1761.2860.78001,504,0000.3410.1492.301
2018-08-276261.3262.136100714,0000.3430.1522.312
2018-08-2461.5861.9261.9561.2300862,7000.3490.1582.334
2018-08-2361.5861.596261.37001,175,2000.3540.1492.298
2018-08-2262.1361.562.2361.2200957,6000.3780.1332.318
2018-08-2162.3862.1362.3861.83001,162,5000.3830.1342.367
2018-08-2062.8862.4862.9862.29001,106,9000.3820.1372.356
2018-08-1762.2762.6662.8662.11001,795,9000.380.1432.405
2018-08-1661.4962.3662.3861.25002,197,1000.380.142.366
2018-08-1561.2461.556260.94001,080,5000.380.1422.288
2018-08-1460.8661.0661.3860.73001,007,3000.3820.1382.211
2018-08-1360.8160.9561.0360.57001,056,8000.3820.1382.174


Copyright (c) 2005 - 2019 by Lukasz Tomicki