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 (%)
Sep 29, 2017	48.94	49.19	48.62	48.67	2,185,378	-0.44(-0.89%)
Sep 28, 2017	48.60	49.37	48.43	49.10	2,205,434	+0.37(+0.76%)
Sep 27, 2017	49.36	49.57	48.63	48.73	2,510,585	-1.03(-2.06%)
Sep 26, 2017	49.85	49.97	49.55	49.76	1,624,736	-0.20(-0.40%)
Sep 25, 2017	49.29	50.30	49.26	49.96	2,797,112	+0.73(+1.49%)
Sep 22, 2017	49.68	49.68	49.09	49.23	1,335,375	-0.25(-0.51%)
Sep 21, 2017	49.49	49.79	49.33	49.48	910,459	+0.06(+0.12%)
Sep 20, 2017	49.92	50.09	49.20	49.42	1,678,245	-0.43(-0.86%)
Sep 19, 2017	49.94	49.95	49.63	49.85	1,910,969	+0.00(+0.00%)
Sep 18, 2017	50.36	50.36	49.47	49.85	1,224,792	-0.47(-0.94%)
Sep 15, 2017	50.36	50.53	49.97	50.32	2,676,019	+0.21(+0.42%)
Sep 14, 2017	49.48	50.11	49.30	50.11	1,961,350	+0.56(+1.14%)
Sep 13, 2017	49.89	49.89	49.34	49.55	3,252,173	-0.47(-0.94%)
Sep 12, 2017	50.72	50.74	49.84	50.02	2,132,956	-0.86(-1.69%)
Sep 11, 2017	50.22	50.88	50.13	50.88	1,430,335	+0.68(+1.36%)
Sep 08, 2017	50.07	50.35	49.73	50.19	1,101,615	+0.18(+0.35%)
Sep 07, 2017	49.72	50.04	49.54	50.02	1,629,892	+0.34(+0.69%)
Sep 06, 2017	50.09	50.12	49.62	49.68	1,745,828	-0.33(-0.65%)
Sep 05, 2017	49.98	50.12	49.81	50.00	1,406,592	+0.05(+0.10%)

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.