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 28, 2018	46.71	46.81	46.00	46.02	2,182,160	-0.50(-1.08%)
Feb 27, 2018	47.40	47.71	46.44	46.52	2,169,815	-0.73(-1.54%)
Feb 26, 2018	47.78	47.78	46.93	47.25	1,708,945	-0.51(-1.06%)
Feb 23, 2018	46.36	47.79	46.30	47.76	2,352,587	+1.49(+3.22%)
Feb 22, 2018		46.88		46.26	1,953,143	+0.16(+0.35%)
Feb 21, 2018	46.64	46.99	46.09	46.10	2,053,446	-0.58(-1.23%)
Feb 20, 2018	47.48	47.69	46.44	46.68	2,757,007	-1.05(-2.20%)
Feb 16, 2018		47.73	47.73	47.73	0	+0.05(+0.11%)
Feb 15, 2018	46.50	47.69	46.42	47.68	2,993,011	+1.34(+2.89%)
Feb 14, 2018	46.52	46.84	46.07	46.34	1,663,842	-0.48(-1.03%)
Feb 13, 2018	46.48	46.98	46.04	46.82	1,417,810	+0.15(+0.33%)
Feb 12, 2018	46.97	46.98	46.18	46.67	2,111,081	-0.30(-0.63%)
Feb 09, 2018	44.98	47.22	44.96	46.97	5,386,713	+2.40(+5.38%)
Feb 08, 2018	44.93	46.02	44.55	44.57	4,593,976	-0.51(-1.13%)
Feb 07, 2018	44.92	45.61	44.75	45.08	3,129,594	+0.16(+0.36%)
Feb 06, 2018	45.36	45.48	43.98	44.92	2,856,475	-1.30(-2.81%)
Feb 05, 2018	46.54	46.90	45.77	46.21	1,300,444	-0.31(-0.66%)
Feb 02, 2018	46.54	46.96	46.42	46.52	1,699,819	-0.27(-0.58%)

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.