Indicators

Ameren Corp (NY: AEE )

73.66 -1.10 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.42	67.92	66.20	67.43	2,079,960	+0.71(+1.07%)
May 28, 2020	65.23	67.13	64.77	66.72	2,637,299	+3.10(+4.86%)
May 27, 2020	64.91	64.91	62.53	63.63	2,866,283	-0.23(-0.35%)
May 26, 2020	64.09	65.07	63.57	63.85	1,977,208	+0.85(+1.35%)
May 22, 2020	62.54	63.08	62.31	63.00	1,484,973	+0.47(+0.75%)
May 21, 2020	63.27	63.90	62.32	62.53	1,674,317	-0.93(-1.46%)
May 20, 2020	64.25	64.33	63.23	63.46	1,697,430	-0.29(-0.45%)
May 19, 2020	64.82	64.86	63.74	63.75	1,410,135	-1.43(-2.19%)
May 18, 2020	63.61	65.60	63.12	65.18	2,803,911	+3.13(+5.05%)
May 15, 2020	61.71	62.90	60.05	62.05	7,237,471	+0.04(+0.06%)
May 14, 2020	61.11	62.15	59.85	62.01	2,215,305	+0.33(+0.54%)
May 13, 2020	61.80	61.95	60.46	61.68	2,866,126	-0.56(-0.90%)
May 12, 2020	63.36	63.92	61.72	62.24	3,405,081	-1.68(-2.63%)
May 11, 2020	63.65	64.50	62.44	63.92	2,561,868	-0.03(-0.04%)
May 08, 2020	63.54	64.08	63.08	63.94	1,351,325	+1.09(+1.74%)
May 07, 2020	63.87	64.30	62.64	62.85	2,549,213	-0.17(-0.27%)
May 06, 2020	65.39	65.39	62.99	63.02	2,200,073	-2.08(-3.20%)
May 05, 2020	64.15	65.53	64.15	65.11	1,524,113	+0.64(+0.99%)
May 04, 2020	64.23	64.67	63.23	64.47	1,252,405	-0.01(-0.01%)

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.