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, 2020	71.79	71.97	69.20	70.82	5,147,855	-2.30(-3.15%)
Feb 27, 2020	76.33	76.92	73.13	73.13	2,860,118	-3.26(-4.27%)
Feb 26, 2020	75.96	77.52	75.33	76.39	3,168,881	+1.48(+1.97%)
Feb 25, 2020	76.11	76.49	74.69	74.91	2,914,553	-1.13(-1.49%)
Feb 24, 2020	76.20	76.76	75.79	76.04	1,896,923	-0.47(-0.61%)
Feb 21, 2020	76.79	77.47	76.41	76.50	2,468,458	-0.29(-0.37%)
Feb 20, 2020	76.69	77.02	76.29	76.79	2,229,908	-0.20(-0.26%)
Feb 19, 2020	77.67	77.73	76.89	76.99	1,783,190	-0.78(-1.00%)
Feb 18, 2020	78.14	78.28	77.54	77.77	2,572,140	-0.04(-0.05%)
Feb 14, 2020	77.10	77.88	76.92	77.80	1,956,896	+0.93(+1.21%)
Feb 13, 2020	75.81	76.96	75.64	76.87	1,193,143	+1.06(+1.40%)
Feb 12, 2020	75.27	75.97	75.12	75.81	1,288,875	+0.27(+0.36%)
Feb 11, 2020	75.45	75.73	75.19	75.55	1,671,116	+0.26(+0.35%)
Feb 10, 2020	75.08	75.33	74.63	75.29	1,361,450	+0.34(+0.45%)
Feb 07, 2020	74.81	75.09	74.65	74.94	1,782,434	+0.39(+0.52%)
Feb 06, 2020	74.16	74.72	74.02	74.56	1,548,652	+0.44(+0.59%)
Feb 05, 2020	73.61	74.17	73.46	74.12	1,194,941	+0.37(+0.50%)
Feb 04, 2020	74.09	74.42	73.60	73.75	1,779,761	-0.32(-0.44%)

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.