Indicators

Ameren Corp (NY: AEE )

73.66 -1.10 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.55	29.62	29.10	29.20	1,108,094	-0.35(-1.19%)
Feb 27, 2006	29.39	29.72	29.39	29.55	1,142,630	+0.09(+0.29%)
Feb 24, 2006	29.47	29.53	29.36	29.46	786,686	+0.07(+0.24%)
Feb 23, 2006	29.26	29.53	29.21	29.39	1,343,249	-0.06(-0.22%)
Feb 22, 2006	29.21	29.47	29.21	29.46	1,300,036	+0.33(+1.15%)
Feb 21, 2006	28.92	29.22	28.86	29.12	1,195,735	+0.22(+0.76%)
Feb 17, 2006	28.84	28.94	28.70	28.90	2,356,761	+0.03(+0.12%)
Feb 16, 2006	28.76	28.89	28.74	28.87	1,154,604	+0.03(+0.10%)
Feb 15, 2006	28.75	28.92	28.64	28.84	1,334,919	+0.03(+0.12%)
Feb 14, 2006	29.10	29.27	28.75	28.80	1,540,745	-0.35(-1.21%)
Feb 13, 2006	29.09	29.28	29.09	29.16	704,598	-0.05(-0.18%)
Feb 10, 2006	29.06	29.29	29.00	29.21	1,087,095	+0.17(+0.58%)
Feb 09, 2006	29.04	29.27	28.91	29.04	1,295,697	+0.09(+0.30%)
Feb 08, 2006	28.79	28.98	28.78	28.95	1,053,600	+0.03(+0.10%)
Feb 07, 2006	28.89	29.08	28.79	28.93	1,011,081	-0.05(-0.16%)
Feb 06, 2006	28.93	29.02	28.88	28.97	1,139,159	+0.06(+0.20%)
Feb 03, 2006	28.99	29.08	28.75	28.91	1,029,824	-0.27(-0.93%)
Feb 02, 2006	29.36	29.46	29.02	29.19	1,469,765	-0.32(-1.09%)

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.