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 (%)
Feb 28, 2018	46.74	46.84	46.02	46.04	2,181,117	-0.50(-1.07%)
Feb 27, 2018	47.42	47.74	46.46	46.54	2,168,778	-0.73(-1.54%)
Feb 26, 2018	47.80	47.80	46.96	47.27	1,708,128	-0.51(-1.06%)
Feb 23, 2018	46.38	47.81	46.32	47.78	2,351,463	+1.49(+3.22%)
Feb 22, 2018		46.91		46.29	1,952,209	+0.16(+0.35%)
Feb 21, 2018	46.66	47.02	46.11	46.12	2,052,465	-0.58(-1.23%)
Feb 20, 2018	47.50	47.71	46.46	46.70	2,755,689	-1.05(-2.20%)
Feb 16, 2018		47.75	47.75	47.75	0	+0.05(+0.11%)
Feb 15, 2018	46.52	47.71	46.44	47.70	2,991,580	+1.34(+2.89%)
Feb 14, 2018	46.54	46.86	46.09	46.36	1,663,046	-0.48(-1.03%)
Feb 13, 2018	46.51	47.01	46.06	46.85	1,417,132	+0.15(+0.33%)
Feb 12, 2018	46.99	47.01	46.20	46.69	2,110,072	-0.30(-0.63%)
Feb 09, 2018	45.00	47.24	44.98	46.99	5,384,138	+2.40(+5.38%)
Feb 08, 2018	44.95	46.04	44.57	44.59	4,591,780	-0.51(-1.13%)
Feb 07, 2018	44.94	45.63	44.77	45.10	3,128,098	+0.16(+0.36%)
Feb 06, 2018	45.38	45.50	44.00	44.94	2,855,109	-1.30(-2.81%)
Feb 05, 2018	46.57	46.92	45.79	46.24	1,299,822	-0.31(-0.66%)
Feb 02, 2018	46.56	46.98	46.44	46.54	1,699,006	-0.27(-0.58%)

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.