Indicators

Ameren Corp (NY: AEE )

74.90 -0.43 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.05	22.10	21.95	22.07	1,215,120	+0.02(+0.09%)
Apr 27, 2012	21.95	22.15	21.93	22.05	1,788,700	+0.15(+0.68%)
Apr 26, 2012	21.72	21.99	21.72	21.90	1,956,884	+0.17(+0.77%)
Apr 25, 2012	21.60	21.86	21.47	21.73	2,272,620	+0.24(+1.13%)
Apr 24, 2012	21.14	21.54	21.13	21.49	2,619,302	+0.34(+1.59%)
Apr 23, 2012	21.19	21.27	21.11	21.15	2,332,615	-0.17(-0.79%)
Apr 20, 2012	21.09	21.37	20.98	21.32	2,892,095	+0.26(+1.25%)
Apr 19, 2012	21.28	21.33	20.96	21.06	5,015,529	-0.13(-0.64%)
Apr 18, 2012	21.32	21.49	21.18	21.19	2,312,627	-0.25(-1.16%)
Apr 17, 2012	21.41	21.47	21.20	21.44	1,175,580	+0.15(+0.70%)
Apr 16, 2012	21.26	21.40	21.21	21.29	4,034,578	+0.11(+0.54%)
Apr 13, 2012	21.19	21.40	21.15	21.18	3,067,513	-0.06(-0.29%)
Apr 12, 2012	21.15	21.24	21.00	21.24	1,563,327	+0.06(+0.29%)
Apr 11, 2012	21.28	21.32	21.06	21.18	1,382,948	+0.05(+0.25%)
Apr 10, 2012	21.39	21.44	21.08	21.12	1,972,551	-0.36(-1.66%)
Apr 09, 2012	21.41	21.54	21.37	21.48	1,527,698	-0.11(-0.53%)
Apr 05, 2012	21.65	21.70	21.44	21.60	1,232,076	-0.15(-0.71%)
Apr 04, 2012	21.58	21.79	21.58	21.75	1,617,752	-0.06(-0.28%)
Apr 03, 2012	21.91	21.92	21.60	21.81	1,916,753	-0.06(-0.28%)

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.