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 28, 2010	14.65	14.81	14.40	14.65	5,811,701	+0.15(+1.02%)
May 27, 2010	14.44	14.54	14.35	14.50	2,417,828	+0.30(+2.09%)
May 26, 2010	14.22	14.44	14.06	14.21	168	+0.10(+0.72%)
May 25, 2010	14.05	14.13	13.75	14.10	5,351,634	-0.13(-0.92%)
May 24, 2010	14.26	14.51	14.16	14.24	3,119,192	-0.11(-0.75%)
May 21, 2010	14.19	14.36	14.11	14.34	6,154,705	+0.00(+0.00%)
May 20, 2010	14.37	14.63	14.32	14.34	5,417,253	-0.33(-2.27%)
May 19, 2010	14.82	14.88	14.51	14.67	3,028,730	-0.20(-1.32%)
May 18, 2010	15.04	15.24	14.84	14.87	2,855,623	-0.08(-0.52%)
May 17, 2010	14.97	15.01	14.72	14.95	2,295,185	+0.04(+0.28%)
May 14, 2010	14.91	15.03	14.75	14.91	3,145,718	-0.11(-0.71%)
May 13, 2010	15.15	15.22	14.97	15.01	2,614,308	-0.14(-0.90%)
May 12, 2010	14.97	15.17	14.88	15.15	2,854,856	+0.15(+1.03%)
May 11, 2010	14.98	15.15	14.95	15.00	3,538,394	+0.02(+0.16%)
May 10, 2010	14.72	14.98	14.71	14.97	4,001,683	+0.59(+4.13%)
May 07, 2010	14.69	14.72	14.14	14.38	6,399,633	-0.27(-1.87%)
May 06, 2010	15.07	15.14	13.72	14.65	7,233,862	-0.55(-3.63%)
May 05, 2010	15.20	15.23	15.03	15.20	4,075,489	-0.03(-0.19%)
May 04, 2010	15.23	15.25	15.06	15.23	4,226,043	-0.08(-0.50%)

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.