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 (%)
Nov 30, 2015	34.15	34.64	34.13	34.39	3,758,721	+0.35(+1.04%)
Nov 27, 2015	34.02	34.15	33.88	34.04	837,017	+0.12(+0.35%)
Nov 25, 2015	33.98	33.92	33.92	33.92	1,472,742	-0.05(-0.14%)
Nov 24, 2015	33.93	34.06	33.60	33.97	1,851,553	-0.09(-0.28%)
Nov 23, 2015	34.61	34.72	34.00	34.06	2,025,916	-0.61(-1.75%)
Nov 20, 2015	34.53	34.85	34.48	34.67	3,744,320	+0.32(+0.94%)
Nov 19, 2015	34.13	34.51	34.09	34.35	2,900,945	+0.38(+1.11%)
Nov 18, 2015	33.66	34.02	33.30	33.97	3,035,868	+0.28(+0.84%)
Nov 17, 2015	34.44	34.84	33.59	33.69	4,137,160	-0.84(-2.44%)
Nov 16, 2015	33.98	34.54	33.81	34.53	3,849,002	+0.63(+1.85%)
Nov 13, 2015	34.29	34.65	33.80	33.90	2,637,841	-0.29(-0.85%)
Nov 12, 2015	34.74	34.98	34.12	34.19	2,629,092	-0.57(-1.63%)
Nov 11, 2015	34.50	34.90	34.49	34.75	1,967,868	+0.32(+0.94%)
Nov 10, 2015	33.87	34.49	33.87	34.43	2,086,440	+0.53(+1.55%)
Nov 09, 2015	33.28	33.98	32.92	33.91	2,722,535	+0.46(+1.39%)
Nov 06, 2015	34.40	34.97	33.15	33.44	3,111,443	-1.16(-3.34%)
Nov 05, 2015	34.70	34.94	34.53	34.60	2,258,290	-0.15(-0.43%)
Nov 04, 2015	34.50	34.83	34.50	34.75	1,352,571	+0.27(+0.77%)
Nov 03, 2015	34.39	34.56	34.23	34.48	1,493,802	-0.04(-0.11%)

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.