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 (%)
May 29, 2015	31.13	31.23	30.82	30.96	1,545,365	-0.16(-0.52%)
May 28, 2015	31.09	31.23	30.89	31.12	1,294,255	+0.04(+0.12%)
May 27, 2015	31.06	31.12	30.86	31.09	1,418,189	+0.05(+0.17%)
May 26, 2015	31.30	31.30	30.79	31.03	1,434,714	-0.25(-0.81%)
May 22, 2015	31.24	31.29	31.29	31.29	966,931	-0.02(-0.05%)
May 21, 2015	31.47	31.54	31.20	31.30	1,502,728	-0.19(-0.61%)
May 20, 2015	31.36	31.72	31.29	31.49	1,511,746	+0.14(+0.44%)
May 19, 2015	31.22	31.47	31.12	31.36	1,422,256	-0.03(-0.10%)
May 18, 2015	31.05	31.49	31.05	31.39	1,408,669	+0.18(+0.59%)
May 15, 2015	31.08	31.35	30.99	31.20	1,241,095	+0.22(+0.70%)
May 14, 2015	30.84	31.03	30.73	30.99	1,809,489	+0.33(+1.08%)
May 13, 2015	31.10	31.22	30.52	30.66	1,464,241	-0.33(-1.07%)
May 12, 2015	30.81	31.03	30.66	30.99	2,030,714	-0.03(-0.10%)
May 11, 2015	31.01	31.40	30.92	31.02	2,353,572	-0.07(-0.22%)
May 08, 2015	31.46	31.71	30.90	31.09	2,556,078	-0.01(-0.02%)
May 07, 2015	30.92	31.59	30.56	31.09	4,524,582	+0.02(+0.07%)
May 06, 2015	31.21	31.39	30.67	31.07	2,123,088	-0.17(-0.54%)
May 05, 2015	31.89	31.96	31.22	31.24	1,836,181	-0.77(-2.40%)
May 04, 2015	31.74	32.27	31.74	32.01	1,116,614	+0.30(+0.95%)

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.