Skip to main content

Ameren Corp (NY: AEE )

73.49 +0.34 (+0.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.56 29.63 29.12 29.21 1,107,564 -0.35(-1.19%)
Feb 27, 2006 29.41 29.73 29.41 29.56 1,142,083 +0.09(+0.29%)
Feb 24, 2006 29.49 29.55 29.38 29.48 786,309 +0.07(+0.23%)
Feb 23, 2006 29.27 29.55 29.22 29.41 1,342,607 -0.06(-0.22%)
Feb 22, 2006 29.23 29.49 29.23 29.47 1,299,414 +0.33(+1.15%)
Feb 21, 2006 28.93 29.23 28.88 29.14 1,195,163 +0.22(+0.76%)
Feb 17, 2006 28.85 28.95 28.71 28.92 2,355,634 +0.03(+0.12%)
Feb 16, 2006 28.77 28.90 28.76 28.88 1,154,052 +0.03(+0.10%)
Feb 15, 2006 28.76 28.93 28.65 28.85 1,334,281 +0.03(+0.12%)
Feb 14, 2006 29.12 29.29 28.77 28.82 1,540,008 -0.35(-1.21%)
Feb 13, 2006 29.11 29.30 29.11 29.17 704,261 -0.05(-0.18%)
Feb 10, 2006 29.07 29.31 29.01 29.22 1,086,575 +0.17(+0.58%)
Feb 09, 2006 29.06 29.28 28.92 29.06 1,295,078 +0.09(+0.30%)
Feb 08, 2006 28.81 29.00 28.79 28.97 1,053,096 +0.03(+0.10%)
Feb 07, 2006 28.91 29.09 28.81 28.94 1,010,598 -0.05(-0.16%)
Feb 06, 2006 28.94 29.04 28.89 28.99 1,138,614 +0.06(+0.20%)
Feb 03, 2006 29.00 29.09 28.76 28.93 1,029,332 -0.27(-0.93%)
Feb 02, 2006 29.38 29.48 29.03 29.20 1,469,062 -0.32(-1.09%)
Feb 01, 2006 29.15 29.56 29.15 29.52 1,148,501 +0.26(+0.89%)
Jan 31, 2006 29.39 29.45 29.14 29.26 1,321,271 -0.07(-0.24%)
Jan 30, 2006 29.53 29.57 29.33 29.33 796,891 -0.25(-0.86%)
Jan 27, 2006 29.70 29.95 29.57 29.59 1,022,740 -0.11(-0.37%)
Jan 26, 2006 29.68 29.90 29.57 29.70 1,465,072 +0.02(+0.06%)
Jan 25, 2006 30.28 30.41 29.50 29.68 2,310,360 -0.60(-1.98%)
Jan 24, 2006 30.05 30.30 29.86 30.28 1,286,925 +0.31(+1.02%)
Jan 23, 2006 29.89 30.12 29.86 29.97 769,657 +0.02(+0.08%)
Jan 20, 2006 30.09 30.35 29.85 29.95 1,602,976 -0.24(-0.80%)
Jan 19, 2006 29.80 30.25 29.70 30.19 1,250,498 +0.41(+1.37%)
Jan 18, 2006 29.72 29.93 29.55 29.78 1,884,680 +0.06(+0.19%)
Jan 17, 2006 29.41 29.72 29.23 29.72 1,483,806 +0.31(+1.04%)
Jan 13, 2006 29.22 29.44 29.20 29.42 876,510 +0.15(+0.51%)
Jan 12, 2006 29.40 29.46 29.25 29.27 1,175,388 -0.19(-0.65%)
Jan 11, 2006 29.67 29.72 29.39 29.46 1,595,170 -0.30(-1.01%)
Jan 10, 2006 29.59 29.82 29.55 29.76 608,856 -0.02(-0.08%)
Jan 09, 2006 29.95 29.97 29.70 29.78 856,909 -0.14(-0.48%)
Jan 06, 2006 29.64 29.97 29.49 29.93 1,120,747 +0.43(+1.47%)
Jan 05, 2006 29.75 29.84 29.40 29.49 1,581,293 -0.25(-0.85%)
Jan 04, 2006 29.93 29.93 29.46 29.75 1,770,888 -0.15(-0.50%)
Jan 03, 2006 29.80 29.95 29.53 29.90 1,562,038 +0.36(+1.21%)
Dec 30, 2005 29.74 29.74 29.40 29.54 655,345 -0.20(-0.66%)
Dec 29, 2005 30.00 30.04 29.68 29.74 617,703 -0.13(-0.44%)
Dec 28, 2005 29.84 30.00 29.74 29.87 750,749 +0.03(+0.10%)
Dec 27, 2005 29.90 30.04 29.83 29.84 839,910 +0.01(+0.04%)
Dec 23, 2005 29.86 30.01 29.77 29.83 539,991 +0.00(+0.00%)
Dec 22, 2005 29.80 29.95 29.72 29.83 736,352 +0.13(+0.45%)
Dec 21, 2005 30.06 30.11 29.64 29.70 1,060,382 -0.22(-0.75%)
Dec 20, 2005 29.81 30.02 29.75 29.92 717,791 +0.10(+0.35%)
Dec 19, 2005 30.03 30.19 29.74 29.82 1,202,448 -0.32(-1.05%)
Dec 16, 2005 30.17 30.42 30.06 30.13 1,627,954 -0.03(-0.10%)
Dec 15, 2005 30.17 30.55 30.10 30.16 2,004,890 +0.00(+0.00%)
Dec 14, 2005 29.91 30.25 29.86 30.16 1,419,451 +0.36(+1.20%)
Dec 13, 2005 29.60 29.86 29.59 29.80 1,289,874 +0.21(+0.70%)
Dec 12, 2005 29.74 29.91 29.52 29.60 1,449,634 -0.10(-0.33%)
Dec 09, 2005 29.68 29.90 29.59 29.70 1,137,920 +0.11(+0.37%)
Dec 08, 2005 29.57 29.80 29.44 29.59 1,653,107 +0.08(+0.27%)
Dec 07, 2005 29.74 29.86 29.36 29.50 854,828 -0.22(-0.74%)
Dec 06, 2005 29.98 30.02 29.67 29.72 1,585,282 -0.21(-0.71%)
Dec 05, 2005 30.01 30.20 29.72 29.94 1,145,552 -0.56(-1.83%)
Dec 02, 2005 30.31 30.50 30.09 30.50 1,064,892 +0.20(+0.65%)
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.