Skip to main content

Ameren Corp (NY: AEE )

70.86 +0.67 (+0.95%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 70.16 70.70 69.82 70.19 1,483,253 -0.21(-0.30%)
Jun 17, 2024 69.75 70.62 69.52 70.40 1,457,415 +0.28(+0.40%)
Jun 14, 2024 69.68 70.38 69.52 70.12 1,089,740 +0.12(+0.17%)
Jun 13, 2024 70.14 70.57 69.59 70.00 2,090,065 -0.14(-0.20%)
Jun 12, 2024 71.55 71.70 69.85 70.14 1,476,342 -0.66(-0.93%)
Jun 11, 2024 70.12 70.95 69.72 70.80 1,042,759 -0.03(-0.04%)
Jun 10, 2024 70.49 71.13 70.16 70.83 1,555,849 +0.43(+0.61%)
Jun 07, 2024 70.75 71.10 70.39 70.40 1,164,908 -1.02(-1.43%)
Jun 06, 2024 71.47 72.14 71.07 71.42 1,227,596 -0.27(-0.37%)
Jun 05, 2024 72.76 72.84 71.59 71.69 983,667 -1.33(-1.82%)
Jun 04, 2024 72.99 73.25 72.45 73.02 1,078,387 -0.06(-0.08%)
Jun 03, 2024 72.83 73.46 72.53 73.08 1,996,381 +0.40(+0.55%)
May 31, 2024 71.23 72.76 71.01 72.68 3,190,356 +1.84(+2.60%)
May 30, 2024 70.05 70.89 69.63 70.84 2,089,234 +1.40(+2.01%)
May 29, 2024 70.14 70.14 69.34 69.44 985,736 -1.12(-1.59%)
May 28, 2024 70.67 71.26 70.38 70.56 1,613,928 -0.11(-0.15%)
May 24, 2024 70.98 71.21 70.08 70.67 1,389,854 -0.16(-0.22%)
May 23, 2024 72.08 72.09 70.81 70.83 2,219,151 -1.68(-2.32%)
May 22, 2024 73.51 73.68 72.46 72.51 1,780,098 -1.35(-1.82%)
May 21, 2024 73.59 74.36 73.38 73.86 1,562,705 +0.16(+0.22%)
May 20, 2024 73.99 74.16 73.52 73.70 1,750,870 -0.34(-0.45%)
May 17, 2024 74.22 74.59 73.38 74.04 1,843,684 -0.16(-0.21%)
May 16, 2024 74.68 75.13 74.05 74.20 2,808,095 -0.43(-0.57%)
May 15, 2024 74.95 75.44 74.40 74.62 3,413,994 +0.45(+0.60%)
May 14, 2024 74.08 74.37 73.56 74.18 2,982,322 +0.41(+0.55%)
May 13, 2024 73.90 74.31 73.42 73.77 2,188,270 +0.07(+0.09%)
May 10, 2024 74.30 74.48 73.56 73.70 2,307,936 -0.37(-0.49%)
May 09, 2024 73.50 74.46 73.25 74.07 1,399,456 +0.54(+0.73%)
May 08, 2024 73.54 74.19 73.24 73.53 1,657,541 -0.13(-0.17%)
May 07, 2024 73.80 73.80 72.98 73.66 2,661,127 +0.46(+0.62%)
May 06, 2024 73.61 73.72 72.98 73.21 1,903,899 -0.19(-0.26%)
May 03, 2024 74.39 74.98 72.02 73.40 2,687,408 -1.15(-1.54%)
May 02, 2024 74.05 74.56 73.71 74.54 1,228,258 +0.75(+1.02%)
May 01, 2024 72.98 74.44 72.74 73.79 1,568,921 +0.61(+0.84%)
Apr 30, 2024 73.27 73.99 72.37 73.18 1,460,797 -0.48(-0.65%)
Apr 29, 2024 73.34 73.84 73.20 73.65 1,406,277 +0.68(+0.94%)
Apr 26, 2024 73.88 74.14 72.96 72.97 1,212,775 -1.09(-1.47%)
Apr 25, 2024 74.03 74.32 73.18 74.06 1,116,778 +0.05(+0.07%)
Apr 24, 2024 72.76 74.26 72.24 74.01 1,015,760 +0.68(+0.93%)
Apr 23, 2024 73.48 74.26 73.11 73.33 1,119,046 -0.36(-0.48%)
Apr 22, 2024 73.07 73.96 72.64 73.68 1,494,243 +0.50(+0.68%)
Apr 19, 2024 72.06 73.43 71.98 73.19 1,278,311 +1.36(+1.89%)
Apr 18, 2024 71.47 71.97 70.96 71.83 1,083,316 +0.57(+0.81%)
Apr 17, 2024 70.30 71.45 69.94 71.26 1,291,148 +1.58(+2.26%)
Apr 16, 2024 70.69 70.76 69.44 69.68 1,115,775 -1.23(-1.73%)
Apr 15, 2024 71.44 71.67 70.33 70.91 1,225,654 -0.18(-0.25%)
Apr 12, 2024 71.49 71.74 70.39 71.09 980,977 -0.29(-0.40%)
Apr 11, 2024 72.08 72.18 70.99 71.37 1,018,217 -0.23(-0.32%)
Apr 10, 2024 71.23 71.80 70.50 71.60 1,471,547 -1.69(-2.31%)
Apr 09, 2024 72.91 73.31 72.58 73.30 1,157,967 +0.64(+0.89%)
Apr 08, 2024 72.01 72.82 72.00 72.65 1,383,854 +0.62(+0.87%)
Apr 05, 2024 71.76 72.42 71.11 72.03 1,600,470 -0.18(-0.25%)
Apr 04, 2024 73.01 73.20 71.53 72.21 1,271,702 -0.26(-0.36%)
Apr 03, 2024 73.10 73.36 72.32 72.46 1,953,753 -0.64(-0.88%)
Apr 02, 2024 72.55 73.65 72.55 73.11 1,244,251 +0.55(+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.