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 (%)
Jul 31, 2017	46.91	47.09	46.79	46.86	1,422,434	-0.05(-0.11%)
Jul 28, 2017	47.07	47.07	46.75	46.91	857,526	-0.09(-0.20%)
Jul 27, 2017	46.94	47.09	46.66	47.00	1,307,541	-0.06(-0.12%)
Jul 26, 2017	46.59	47.11	46.49	47.06	845,716	+0.45(+0.97%)
Jul 25, 2017	46.75	46.76	46.44	46.61	1,092,845	-0.10(-0.21%)
Jul 24, 2017	47.21	47.34	46.61	46.71	1,474,218	-0.51(-1.08%)
Jul 21, 2017	46.85	47.26	46.82	47.22	1,489,106	+0.33(+0.69%)
Jul 20, 2017	46.66	47.02	46.49	46.89	1,434,549	+0.40(+0.86%)
Jul 19, 2017	46.30	46.51	46.13	46.49	1,357,903	+0.25(+0.54%)
Jul 18, 2017	45.89	46.39	45.79	46.24	2,649,816	+0.39(+0.86%)
Jul 17, 2017	45.50	45.95	45.29	45.85	3,363,014	+0.38(+0.85%)
Jul 14, 2017	45.51	45.63	45.30	45.47	862,495	+0.28(+0.63%)
Jul 13, 2017	45.42	45.42	44.93	45.18	1,713,287	-0.26(-0.57%)
Jul 12, 2017	45.36	45.54	45.23	45.44	1,371,378	+0.49(+1.10%)
Jul 11, 2017	45.12	45.14	44.76	44.95	1,032,501	-0.12(-0.26%)
Jul 10, 2017	45.27	45.45	45.02	45.06	2,010,810	-0.16(-0.35%)
Jul 07, 2017	44.91	45.42	44.88	45.22	1,384,368	+0.33(+0.73%)
Jul 06, 2017	44.86	44.96	44.72	44.90	1,295,998	-0.09(-0.20%)
Jul 05, 2017	45.21	45.27	44.73	44.99	1,766,407	-0.23(-0.50%)

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.