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 (%)
Feb 27, 2009	13.85	14.08	13.56	13.71	0	-0.39(-2.74%)
Feb 26, 2009	14.61	14.76	14.03	14.10	2,388,545	-0.39(-2.71%)
Feb 25, 2009	14.64	14.67	14.29	14.49	3,522,717	-0.21(-1.41%)
Feb 24, 2009	14.51	14.74	14.34	14.69	3,827,114	+0.29(+2.00%)
Feb 23, 2009	14.98	14.99	14.34	14.41	2,700,947	-0.43(-2.88%)
Feb 20, 2009	15.03	15.16	14.65	14.83	4,135,676	-0.51(-3.34%)
Feb 19, 2009	15.47	15.60	15.20	15.35	4,448,622	+0.01(+0.08%)
Feb 18, 2009	15.13	15.42	14.92	15.33	6,856,080	+0.09(+0.60%)
Feb 17, 2009	15.57	16.30	15.23	15.24	13,667,047	-3.21(-17.38%)
Feb 13, 2009	18.61	18.72	18.23	18.45	3,483,018	-0.17(-0.90%)
Feb 12, 2009	18.56	18.66	18.16	18.61	4,843,199	-0.02(-0.12%)
Feb 11, 2009	18.97	19.12	18.45	18.64	4,873,928	-0.33(-1.73%)
Feb 10, 2009	19.24	19.48	18.86	18.97	2,873,334	-0.42(-2.14%)
Feb 09, 2009	19.34	19.50	19.06	19.38	2,042,705	-0.05(-0.24%)
Feb 06, 2009	19.50	19.66	19.08	19.43	2,730,124	-0.06(-0.33%)
Feb 05, 2009	19.32	19.61	19.14	19.49	2,265,169	+0.15(+0.78%)
Feb 04, 2009	19.20	19.57	19.12	19.34	2,695,332	+0.17(+0.90%)
Feb 03, 2009	19.21	19.28	18.95	19.17	2,801,289	+0.07(+0.36%)

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.