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 (%)
Apr 30, 2007	30.19	30.53	30.16	30.31	6,413,292	+0.12(+0.38%)
Apr 27, 2007	30.01	30.28	30.00	30.19	4,060,433	+0.06(+0.19%)
Apr 26, 2007	30.13	30.36	30.03	30.13	4,160,348	-0.03(-0.11%)
Apr 25, 2007	30.28	30.48	30.13	30.17	2,162,569	-0.07(-0.23%)
Apr 24, 2007	29.65	30.90	29.57	30.24	6,003,047	+0.73(+2.48%)
Apr 23, 2007	28.95	29.53	28.94	29.50	3,225,537	+0.56(+1.95%)
Apr 20, 2007	29.17	29.34	28.67	28.94	5,193,843	-0.18(-0.61%)
Apr 19, 2007	29.40	29.46	29.08	29.12	2,017,380	-0.27(-0.92%)
Apr 18, 2007	29.24	29.45	29.14	29.39	1,795,520	+0.05(+0.16%)
Apr 17, 2007	29.13	29.35	29.10	29.34	2,112,436	+0.18(+0.61%)
Apr 16, 2007	29.22	29.27	29.02	29.16	1,869,415	-0.01(-0.04%)
Apr 13, 2007	29.11	29.19	28.98	29.18	1,510,520	+0.08(+0.28%)
Apr 12, 2007	29.40	29.40	28.89	29.10	1,788,928	-0.10(-0.36%)
Apr 11, 2007	29.31	29.40	28.99	29.20	2,367,603	-0.11(-0.37%)
Apr 10, 2007	28.88	29.33	28.87	29.31	2,519,557	+0.39(+1.36%)
Apr 09, 2007	29.07	29.22	28.82	28.92	2,821,904	-0.18(-0.63%)
Apr 05, 2007	29.12	29.23	28.91	29.10	2,463,875	-0.02(-0.08%)
Apr 04, 2007	29.22	29.40	28.97	29.12	3,022,948	-0.22(-0.77%)
Apr 03, 2007	29.38	29.46	29.20	29.35	2,565,524	-0.01(-0.02%)

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.