Indicators

Ameren Corp (NY: AEE )

74.40 -0.37 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.26	35.35	34.46	34.50	2,485,832	-0.94(-2.64%)
Jan 29, 2015	34.79	35.51	34.68	35.44	1,480,258	+0.69(+2.00%)
Jan 28, 2015	35.19	35.61	34.66	34.74	1,837,573	-0.46(-1.32%)
Jan 27, 2015	35.11	35.56	35.06	35.21	1,602,870	+0.00(+0.00%)
Jan 26, 2015	35.13	35.27	34.84	35.21	1,769,482	-0.09(-0.26%)
Jan 23, 2015	35.38	35.64	35.27	35.30	1,312,759	+0.02(+0.06%)
Jan 22, 2015	35.54	35.66	35.02	35.28	1,640,701	-0.12(-0.34%)
Jan 21, 2015	35.15	35.45	34.84	35.40	1,801,339	+0.15(+0.43%)
Jan 20, 2015	35.63	35.67	34.81	35.25	2,673,664	-0.21(-0.60%)
Jan 16, 2015	35.08	35.48	34.90	35.46	1,302,692	+0.37(+1.06%)
Jan 15, 2015	34.77	35.16	34.67	35.09	1,769,494	+0.32(+0.92%)
Jan 14, 2015	34.35	34.83	34.26	34.77	1,739,993	+0.32(+0.93%)
Jan 13, 2015	34.39	34.97	34.18	34.45	2,457,625	+0.30(+0.87%)
Jan 12, 2015	34.31	34.41	34.01	34.15	1,290,674	-0.14(-0.40%)
Jan 09, 2015	34.69	34.69	34.14	34.29	1,515,672	-0.39(-1.12%)
Jan 08, 2015	34.85	34.96	34.64	34.68	2,185,145	+0.12(+0.35%)
Jan 07, 2015	34.47	34.71	34.15	34.55	3,797,499	+0.27(+0.78%)
Jan 06, 2015	34.78	35.29	34.23	34.29	3,863,906	-0.40(-1.16%)
Jan 05, 2015	35.03	35.16	34.53	34.69	3,328,668	-0.35(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.