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 (%)
Apr 28, 2006	28.99	29.11	28.79	29.04	805,911	+0.04(+0.14%)
Apr 27, 2006	28.39	29.19	28.25	29.00	1,320,924	+0.55(+1.93%)
Apr 26, 2006	28.73	28.91	28.39	28.45	1,083,626	-0.27(-0.94%)
Apr 25, 2006	29.18	29.18	28.62	28.72	903,050	-0.45(-1.54%)
Apr 24, 2006	28.99	29.17	28.81	29.17	1,016,669	+0.18(+0.64%)
Apr 21, 2006	29.20	29.38	28.91	28.99	944,508	-0.05(-0.18%)
Apr 20, 2006	28.99	29.34	28.96	29.04	795,503	+0.08(+0.28%)
Apr 19, 2006	29.05	29.21	28.85	28.96	597,061	-0.09(-0.32%)
Apr 18, 2006	28.62	29.14	28.65	29.05	989,088	+0.43(+1.51%)
Apr 17, 2006	28.49	28.64	28.47	28.62	750,576	+0.13(+0.47%)
Apr 13, 2006	28.63	28.64	28.43	28.48	750,403	-0.14(-0.50%)
Apr 12, 2006	28.33	28.69	28.25	28.63	1,118,145	+0.31(+1.08%)
Apr 11, 2006	28.68	28.74	28.23	28.32	1,508,958	-0.27(-0.93%)
Apr 10, 2006	28.54	28.90	28.54	28.59	885,184	-0.03(-0.10%)
Apr 07, 2006	28.86	28.99	28.59	28.62	1,150,409	-0.30(-1.04%)
Apr 06, 2006	29.41	29.44	28.91	28.92	1,118,492	-0.57(-1.92%)
Apr 05, 2006	29.07	29.53	29.00	29.48	1,089,524	+0.42(+1.43%)
Apr 04, 2006	28.81	29.14	28.70	29.07	943,814	+0.18(+0.62%)

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.