Indicators

Ameren Corp (NY: AEE )

74.23 -0.13 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	71.82	72.00	69.23	70.86	5,145,395	-2.31(-3.15%)
Feb 27, 2020	76.37	76.96	73.16	73.16	2,858,750	-3.26(-4.27%)
Feb 26, 2020	75.99	77.55	75.37	76.42	3,167,366	+1.48(+1.97%)
Feb 25, 2020	76.15	76.52	74.73	74.94	2,913,160	-1.13(-1.49%)
Feb 24, 2020	76.24	76.79	75.82	76.08	1,896,017	-0.47(-0.61%)
Feb 21, 2020	76.83	77.51	76.44	76.54	2,467,278	-0.29(-0.37%)
Feb 20, 2020	76.73	77.06	76.33	76.83	2,228,842	-0.20(-0.26%)
Feb 19, 2020	77.71	77.77	76.93	77.03	1,782,337	-0.78(-1.00%)
Feb 18, 2020	78.17	78.32	77.58	77.81	2,570,911	-0.04(-0.05%)
Feb 14, 2020	77.13	77.91	76.95	77.84	1,955,961	+0.93(+1.21%)
Feb 13, 2020	75.85	77.00	75.67	76.91	1,192,573	+1.06(+1.40%)
Feb 12, 2020	75.30	76.00	75.16	75.85	1,288,259	+0.27(+0.36%)
Feb 11, 2020	75.48	75.77	75.22	75.58	1,670,317	+0.26(+0.35%)
Feb 10, 2020	75.12	75.37	74.67	75.32	1,360,799	+0.34(+0.45%)
Feb 07, 2020	74.85	75.12	74.68	74.98	1,781,582	+0.39(+0.52%)
Feb 06, 2020	74.19	74.76	74.06	74.60	1,547,912	+0.44(+0.59%)
Feb 05, 2020	73.64	74.21	73.49	74.16	1,194,370	+0.37(+0.50%)
Feb 04, 2020	74.13	74.46	73.64	73.79	1,778,910	-0.32(-0.44%)

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.