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 (%)
Jan 31, 2017	42.52	43.29	42.45	43.28	1,776,226	+0.79(+1.86%)
Jan 30, 2017	42.75	42.75	42.21	42.49	721,256	-0.11(-0.25%)
Jan 27, 2017	42.94	42.99	42.48	42.60	790,242	-0.21(-0.50%)
Jan 26, 2017	42.68	42.98	42.52	42.81	1,291,952	+0.15(+0.35%)
Jan 25, 2017	42.61	42.80	42.43	42.66	1,185,336	-0.13(-0.31%)
Jan 24, 2017	42.67	42.94	42.57	42.80	1,374,447	+0.07(+0.15%)
Jan 23, 2017	42.88	43.08	42.69	42.73	809,398	-0.06(-0.13%)
Jan 20, 2017	42.67	43.08	42.57	42.79	980,589	+0.20(+0.46%)
Jan 19, 2017	42.89	43.01	42.45	42.59	1,113,928	-0.45(-1.05%)
Jan 18, 2017	43.07	43.29	42.94	43.04	1,071,253	-0.16(-0.36%)
Jan 17, 2017	42.80	43.24	42.75	43.20	1,280,220	+0.48(+1.12%)
Jan 13, 2017		42.72	42.72	42.72	0	+0.01(+0.02%)
Jan 12, 2017	42.90	43.07	42.59	42.71	1,788,459	-0.20(-0.46%)
Jan 11, 2017	42.66	43.11	42.66	42.91	2,037,413	+0.19(+0.44%)
Jan 10, 2017	42.79	43.12	42.47	42.72	1,565,712	-0.02(-0.04%)
Jan 09, 2017	43.68	43.75	42.66	42.74	1,932,078	-0.91(-2.09%)
Jan 06, 2017	43.13	43.89	43.08	43.65	2,291,618	+0.33(+0.76%)
Jan 05, 2017	43.12	43.37	42.67	43.32	2,744,573	+0.21(+0.50%)
Jan 04, 2017	43.12	43.50	42.94	43.11	1,355,544	+0.05(+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.