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	35.25	35.34	34.44	34.48	2,487,020	-0.94(-2.64%)
Jan 29, 2015	34.77	35.50	34.67	35.42	1,480,965	+0.69(+2.00%)
Jan 28, 2015	35.17	35.59	34.64	34.73	1,838,452	-0.46(-1.32%)
Jan 27, 2015	35.09	35.54	35.05	35.19	1,603,637	+0.00(+0.00%)
Jan 26, 2015	35.12	35.25	34.82	35.19	1,770,328	-0.09(-0.26%)
Jan 23, 2015	35.37	35.63	35.26	35.28	1,313,386	+0.02(+0.06%)
Jan 22, 2015	35.53	35.64	35.00	35.26	1,641,485	-0.12(-0.34%)
Jan 21, 2015	35.13	35.44	34.83	35.38	1,802,200	+0.15(+0.43%)
Jan 20, 2015	35.61	35.65	34.79	35.23	2,674,943	-0.21(-0.60%)
Jan 16, 2015	35.06	35.47	34.88	35.44	1,303,315	+0.37(+1.06%)
Jan 15, 2015	34.75	35.14	34.65	35.07	1,770,340	+0.32(+0.92%)
Jan 14, 2015	34.33	34.81	34.25	34.75	1,740,825	+0.32(+0.93%)
Jan 13, 2015	34.37	34.96	34.16	34.43	2,458,800	+0.30(+0.87%)
Jan 12, 2015	34.29	34.39	33.99	34.13	1,291,291	-0.14(-0.40%)
Jan 09, 2015	34.67	34.67	34.12	34.27	1,516,397	-0.39(-1.12%)
Jan 08, 2015	34.83	34.94	34.63	34.66	2,186,189	+0.12(+0.35%)
Jan 07, 2015	34.45	34.70	34.13	34.54	3,799,315	+0.27(+0.78%)
Jan 06, 2015	34.76	35.28	34.22	34.27	3,865,754	-0.40(-1.16%)
Jan 05, 2015	35.02	35.15	34.51	34.67	3,330,260	-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.