Indicators

Ameren Corp (NY: AEE )

74.74 -0.16 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.25	83.83		83.79	2,338,087	+1.03(+1.24%)
Jan 28, 2022	81.36	82.70	80.66	82.76	2,929,816	+1.26(+1.54%)
Jan 27, 2022	81.48	82.33	80.99	81.51	1,975,364	+0.70(+0.86%)
Jan 26, 2022	81.29	82.12	80.05	80.81	1,568,983	-0.38(-0.47%)
Jan 25, 2022	80.87	82.11	80.56	81.19	1,282,488	-0.40(-0.49%)
Jan 24, 2022	82.59	83.22	79.59	81.58	2,052,272	-1.25(-1.50%)
Jan 21, 2022	83.65	84.00	82.58	82.83	1,226,269	-0.15(-0.18%)
Jan 20, 2022	82.96	84.10	82.78	82.98	1,012,617	+0.23(+0.27%)
Jan 19, 2022	82.94	83.41	82.37	82.76	984,800	+0.02(+0.02%)
Jan 18, 2022	82.79	83.08	81.63	82.74	1,273,740	-0.44(-0.53%)
Jan 14, 2022				83.18	0	-0.73(-0.87%)
Jan 13, 2022	82.90	84.51	82.59	83.91	1,842,143	+1.09(+1.31%)
Jan 12, 2022	82.00	83.07	81.56	82.82	1,119,509	+0.70(+0.85%)
Jan 11, 2022	82.62	83.06	81.54	82.12	1,685,333	-0.51(-0.62%)
Jan 10, 2022	83.38	83.56	82.05	82.63	1,399,052	-0.69(-0.83%)
Jan 07, 2022	82.75	83.77	82.41	83.32	871,319	+0.32(+0.39%)
Jan 06, 2022	83.28	83.90	82.78	83.00	916,550	-0.41(-0.49%)
Jan 05, 2022	83.20	84.12	82.90	83.41	1,203,404	+0.21(+0.25%)
Jan 04, 2022	83.62	84.46	83.10	83.20	1,055,746	-0.44(-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.