Indicators

Ameren Corp (NY: AEE )

73.87 -0.48 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.81	85.01	83.80	84.30	1,306,240	-0.16(-0.19%)
Jul 28, 2023	85.91	86.11	84.16	84.46	1,108,423	-0.78(-0.91%)
Jul 27, 2023	86.25	86.76	84.99	85.24	1,390,102	-1.46(-1.68%)
Jul 26, 2023	86.56	87.31	86.17	86.70	1,101,791	+0.08(+0.09%)
Jul 25, 2023	85.75	86.83	85.62	86.62	1,552,524	+0.73(+0.85%)
Jul 24, 2023	86.92	86.99	85.72	85.89	1,731,954	-0.99(-1.14%)
Jul 21, 2023	85.81	87.24	85.46	86.88	1,385,898	+1.34(+1.56%)
Jul 20, 2023	84.06	85.56	83.21	85.54	1,656,294	+1.71(+2.04%)
Jul 19, 2023	83.44	84.27	83.30	83.83	1,344,418	+0.87(+1.04%)
Jul 18, 2023	83.15	83.83	82.06	82.97	1,873,798	-0.12(-0.14%)
Jul 17, 2023	83.92	84.09	82.86	83.08	1,906,077	-1.02(-1.22%)
Jul 14, 2023	83.59	84.46	82.90	84.11	1,394,121	+0.22(+0.26%)
Jul 13, 2023	83.06	83.94	83.03	83.89	1,109,598	+0.67(+0.80%)
Jul 12, 2023	82.53	83.53	82.28	83.22	1,043,638	+1.13(+1.38%)
Jul 11, 2023	80.93	82.15	80.77	82.09	1,006,561	+1.30(+1.61%)
Jul 10, 2023	80.70	81.35	80.10	80.79	1,357,885	-0.16(-0.19%)
Jul 07, 2023	81.44	81.81	80.88	80.95	1,445,260	-1.00(-1.22%)
Jul 06, 2023	81.76	82.43	81.02	81.95	1,179,310	-0.45(-0.55%)
Jul 05, 2023	81.16	83.12	81.04	82.41	1,516,471	+0.88(+1.07%)

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.