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 (%)
Jan 31, 2005	28.75	28.88	28.66	28.88	831,287	+0.18(+0.64%)
Jan 28, 2005	28.70	28.70	28.41	28.70	993,206	+0.06(+0.20%)
Jan 27, 2005	28.74	28.81	28.48	28.64	857,840	-0.10(-0.34%)
Jan 26, 2005	28.52	28.80	28.49	28.74	717,788	+0.23(+0.81%)
Jan 25, 2005	28.82	28.85	28.46	28.51	616,784	-0.31(-1.08%)
Jan 24, 2005	28.57	28.84	28.50	28.82	1,073,384	+0.36(+1.26%)
Jan 21, 2005	28.76	28.80	28.41	28.46	1,085,533	-0.31(-1.06%)
Jan 20, 2005	28.76	28.82	28.56	28.76	859,749	+0.00(+0.00%)
Jan 19, 2005	28.81	28.93	28.68	28.76	1,064,360	+0.04(+0.14%)
Jan 18, 2005	28.52	28.78	28.34	28.72	1,068,525	+0.20(+0.69%)
Jan 14, 2005	28.48	28.67	28.27	28.53	586,066	+0.15(+0.53%)
Jan 13, 2005	28.42	28.58	28.30	28.38	579,471	+0.00(+0.00%)
Jan 12, 2005	28.41	28.46	28.15	28.38	945,134	+0.10(+0.37%)
Jan 11, 2005	28.45	28.45	28.12	28.27	749,720	-0.13(-0.45%)
Jan 10, 2005	28.23	28.43	28.15	28.40	1,043,534	+0.25(+0.90%)
Jan 07, 2005	28.26	28.46	28.10	28.15	807,685	-0.01(-0.04%)
Jan 06, 2005	27.76	28.19	27.76	28.16	1,048,741	+0.28(+1.01%)
Jan 05, 2005	28.13	28.17	27.80	27.88	1,008,652	-0.25(-0.90%)
Jan 04, 2005	28.51	28.51	28.09	28.13	1,005,875	-0.22(-0.79%)

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.