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 (%)
Nov 30, 2015	34.17	34.65	34.14	34.41	3,756,924	+0.35(+1.04%)
Nov 27, 2015	34.03	34.17	33.90	34.06	836,617	+0.12(+0.35%)
Nov 25, 2015	34.00	33.94	33.94	33.94	1,472,038	-0.05(-0.14%)
Nov 24, 2015	33.95	34.08	33.62	33.98	1,850,668	-0.09(-0.28%)
Nov 23, 2015	34.62	34.73	34.02	34.08	2,024,947	-0.61(-1.75%)
Nov 20, 2015	34.54	34.87	34.50	34.68	3,742,530	+0.32(+0.94%)
Nov 19, 2015	34.14	34.53	34.10	34.36	2,899,558	+0.38(+1.11%)
Nov 18, 2015	33.68	34.04	33.32	33.98	3,034,417	+0.28(+0.84%)
Nov 17, 2015	34.46	34.86	33.61	33.70	4,135,182	-0.84(-2.44%)
Nov 16, 2015	34.00	34.56	33.83	34.54	3,847,161	+0.63(+1.85%)
Nov 13, 2015	34.31	34.67	33.82	33.91	2,636,580	-0.29(-0.85%)
Nov 12, 2015	34.76	35.00	34.13	34.21	2,627,835	-0.57(-1.63%)
Nov 11, 2015	34.52	34.91	34.50	34.77	1,966,928	+0.32(+0.94%)
Nov 10, 2015	33.88	34.50	33.88	34.45	2,085,442	+0.53(+1.55%)
Nov 09, 2015	33.30	33.99	32.93	33.92	2,721,233	+0.46(+1.39%)
Nov 06, 2015	34.42	34.98	33.17	33.46	3,109,956	-1.16(-3.34%)
Nov 05, 2015	34.72	34.96	34.55	34.61	2,257,210	-0.15(-0.43%)
Nov 04, 2015	34.51	34.85	34.51	34.76	1,351,925	+0.27(+0.77%)
Nov 03, 2015	34.41	34.57	34.24	34.50	1,493,088	-0.04(-0.11%)

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.