Skip to main content

Ameren Corp (NY: AEE )

73.65 +0.50 (+0.68%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.44 32.45 32.16 32.30 2,382,224 -0.09(-0.28%)
Feb 26, 2015 33.03 33.13 32.37 32.39 2,136,673 -0.46(-1.39%)
Feb 25, 2015 32.92 33.68 32.73 32.85 4,244,901 +0.11(+0.33%)
Feb 24, 2015 32.73 33.14 32.69 32.74 3,354,305 -0.10(-0.30%)
Feb 23, 2015 32.69 32.89 32.50 32.84 3,002,364 +0.11(+0.35%)
Feb 20, 2015 32.37 32.75 32.33 32.73 3,527,380 +0.35(+1.08%)
Feb 19, 2015 32.63 32.78 32.19 32.37 1,727,764 -0.20(-0.61%)
Feb 18, 2015 31.78 32.64 31.65 32.57 2,240,554 +0.84(+2.64%)
Feb 17, 2015 31.58 32.20 31.33 31.74 3,561,908 +0.10(+0.31%)
Feb 13, 2015 32.34 31.64 31.64 31.64 2,849,993 -0.85(-2.63%)
Feb 12, 2015 32.35 32.58 32.05 32.49 2,753,177 +0.14(+0.42%)
Feb 11, 2015 32.78 32.86 32.32 32.35 2,455,779 -0.66(-1.98%)
Feb 10, 2015 32.19 33.05 32.13 33.01 2,720,377 +0.87(+2.70%)
Feb 09, 2015 32.70 32.85 31.80 32.14 4,166,339 -0.53(-1.61%)
Feb 06, 2015 34.19 34.19 32.50 32.66 2,596,915 -1.71(-4.96%)
Feb 05, 2015 34.10 34.47 33.95 34.37 1,932,149 +0.42(+1.23%)
Feb 04, 2015 34.42 34.64 33.86 33.95 2,558,951 -0.65(-1.87%)
Feb 03, 2015 34.53 34.77 34.42 34.60 2,934,100 +0.02(+0.04%)
Feb 02, 2015 34.62 34.77 34.09 34.58 2,089,879 +0.10(+0.29%)
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%)
Jan 02, 2015 35.25 35.31 34.64 35.03 3,357,585 -0.11(-0.30%)
Dec 31, 2014 36.00 35.13 35.13 35.13 1,766,982 -0.78(-2.16%)
Dec 30, 2014 36.37 36.39 35.73 35.91 1,690,830 -0.59(-1.61%)
Dec 29, 2014 36.19 36.66 36.19 36.49 2,663,507 +0.32(+0.88%)
Dec 26, 2014 35.76 36.39 35.76 36.18 2,415,195 +0.50(+1.41%)
Dec 24, 2014 34.75 35.67 35.67 35.67 1,619,001 +0.92(+2.65%)
Dec 23, 2014 34.71 34.99 34.49 34.75 1,475,097 +0.17(+0.48%)
Dec 22, 2014 34.36 34.60 34.24 34.58 2,232,770 +0.22(+0.64%)
Dec 19, 2014 34.29 34.69 34.21 34.36 3,588,942 +0.08(+0.24%)
Dec 18, 2014 33.61 34.31 33.46 34.28 2,245,502 +0.72(+2.16%)
Dec 17, 2014 32.57 33.58 32.57 33.56 2,799,700 +1.06(+3.26%)
Dec 16, 2014 32.37 33.02 32.10 32.50 2,077,609 +0.16(+0.49%)
Dec 15, 2014 32.77 32.98 32.20 32.34 1,996,744 -0.35(-1.07%)
Dec 12, 2014 32.93 33.27 32.67 32.69 1,450,552 -0.34(-1.01%)
Dec 11, 2014 32.85 33.37 32.81 33.02 1,490,220 +0.22(+0.67%)
Dec 10, 2014 33.43 33.63 32.76 32.80 2,721,497 -0.61(-1.82%)
Dec 09, 2014 33.36 33.62 33.09 33.41 1,831,913 -0.05(-0.14%)
Dec 08, 2014 32.70 33.49 32.63 33.46 2,184,633 +0.80(+2.45%)
Dec 05, 2014 32.63 32.91 32.30 32.66 1,933,816 -0.22(-0.67%)
Dec 04, 2014 33.09 33.17 32.68 32.88 2,076,595 -0.20(-0.62%)
Dec 03, 2014 32.80 33.14 32.70 33.08 1,834,241 +0.24(+0.74%)
Dec 02, 2014 32.40 33.00 32.27 32.84 1,676,072 +0.25(+0.76%)
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.