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, 2023	84.53	84.66	83.07	84.24	2,556,666	-0.04(-0.05%)
Jan 30, 2023	84.30	85.05	83.99	84.28	1,878,395	-0.26(-0.31%)
Jan 27, 2023	84.59	85.16	84.30	84.54	1,157,154	-0.26(-0.31%)
Jan 26, 2023	84.10	84.92	83.94	84.80	1,174,272	+0.54(+0.64%)
Jan 25, 2023	83.22	84.28	82.92	84.26	1,624,245	+0.41(+0.49%)
Jan 24, 2023	83.37	84.20	82.41	83.85	1,153,337	+0.48(+0.57%)
Jan 23, 2023	83.64	84.31	83.10	83.38	1,524,309	-0.68(-0.81%)
Jan 20, 2023	83.39	84.11	82.38	84.05	1,052,827	+0.62(+0.74%)
Jan 19, 2023	84.03	84.03	83.14	83.43	966,448	-0.62(-0.74%)
Jan 18, 2023	86.81	86.81	83.97	84.05	2,433,380	-2.48(-2.87%)
Jan 17, 2023	87.67	87.93	86.15	86.54	2,190,821	-0.88(-1.01%)
Jan 13, 2023	86.42	87.60	85.91	87.42	2,751,035	+0.39(+0.45%)
Jan 12, 2023	88.17	88.17	86.88	87.03	1,125,736	-0.84(-0.96%)
Jan 11, 2023	86.58	88.01	86.48	87.88	1,471,996	+1.45(+1.68%)
Jan 10, 2023	86.67	86.68	85.52	86.42	1,088,443	-0.28(-0.32%)
Jan 09, 2023	85.39	87.15	85.39	86.70	1,525,400	+1.06(+1.23%)
Jan 06, 2023	84.16	85.89	83.95	85.65	1,636,632	+2.25(+2.70%)
Jan 05, 2023	85.47	85.93	83.08	83.40	1,404,535	-2.87(-3.33%)
Jan 04, 2023	86.25	87.31	85.61	86.27	1,392,113	+0.46(+0.53%)

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.