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 (%)
May 28, 2021	77.82	78.23	77.67	78.00	1,552,018	+0.49(+0.63%)
May 27, 2021	77.86	77.98	77.35	77.51	2,327,321	-0.25(-0.32%)
May 26, 2021	77.61	78.11	77.30	77.76	1,296,019	+0.20(+0.26%)
May 25, 2021	78.43	78.45	77.11	77.56	1,379,539	-0.87(-1.11%)
May 24, 2021	79.06	79.48	78.37	78.43	2,135,045	-0.42(-0.53%)
May 21, 2021	78.33	78.89	78.07	78.85	3,561,209	+0.57(+0.72%)
May 20, 2021	78.16	78.92	78.10	78.28	1,502,827	+0.27(+0.34%)
May 19, 2021	77.70	78.11	77.06	78.01	1,351,342	+0.26(+0.33%)
May 18, 2021	77.10	78.07	76.98	77.75	1,925,785	+0.49(+0.64%)
May 17, 2021	77.64	78.20	77.17	77.26	1,030,420	-0.28(-0.36%)
May 14, 2021	77.56	78.49	77.48	77.54	820,131	+0.18(+0.23%)
May 13, 2021	76.16	77.66	76.06	77.36	1,035,661	+1.00(+1.31%)
May 12, 2021	77.47	77.72	76.25	76.36	1,343,062	-0.89(-1.15%)
May 11, 2021	79.52	79.74	76.44	77.25	2,045,562	-2.27(-2.85%)
May 10, 2021	78.95	80.39	78.89	79.52	1,061,769	+0.80(+1.01%)
May 07, 2021	78.75	79.67	78.57	78.73	1,294,349	-0.16(-0.20%)
May 06, 2021	78.44	78.98	78.07	78.88	1,047,672	+0.74(+0.95%)
May 05, 2021	78.20	78.86	77.33	78.14	980,091	-0.78(-0.99%)
May 04, 2021	79.01	79.26	78.41	78.92	1,168,375	+0.03(+0.04%)

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.