Indicators

Ameren Corp (NY: AEE )

74.74 -0.16 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.15	32.34	31.93	32.05	779,917	-0.21(-0.64%)
Jul 28, 2005	32.27	32.28	32.04	32.26	1,330,233	+0.41(+1.30%)
Jul 27, 2005	31.62	31.84	31.52	31.84	1,310,449	+0.31(+0.97%)
Jul 26, 2005	31.66	31.73	31.50	31.54	1,442,865	-0.12(-0.38%)
Jul 25, 2005	31.76	31.88	31.61	31.66	506,235	-0.10(-0.31%)
Jul 22, 2005	31.62	31.83	31.42	31.76	885,087	+0.14(+0.44%)
Jul 21, 2005	31.84	31.98	31.32	31.62	1,445,468	-0.44(-1.38%)
Jul 20, 2005	32.07	32.11	31.77	32.06	823,130	+0.02(+0.07%)
Jul 19, 2005	31.93	32.15	31.85	32.04	1,046,138	+0.19(+0.60%)
Jul 18, 2005	31.83	32.03	31.83	31.85	807,511	-0.05(-0.14%)
Jul 15, 2005	32.01	32.05	31.86	31.89	881,963	-0.11(-0.34%)
Jul 14, 2005	32.24	32.33	31.80	32.00	1,339,778	-0.24(-0.73%)
Jul 13, 2005	32.10	32.27	32.03	32.24	957,282	+0.02(+0.07%)
Jul 12, 2005	32.07	32.36	32.00	32.22	501,375	+0.15(+0.47%)
Jul 11, 2005	32.05	32.27	31.93	32.07	1,366,678	+0.03(+0.11%)
Jul 08, 2005	31.85	32.11	31.77	32.03	1,149,398	+0.18(+0.56%)
Jul 07, 2005	31.61	31.92	31.49	31.85	1,022,362	+0.13(+0.42%)
Jul 06, 2005	32.07	32.12	31.66	31.72	812,718	-0.35(-1.08%)
Jul 05, 2005	32.05	32.12	31.76	32.07	754,232	+0.02(+0.05%)

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.