Indicators

Ameren Corp (NY: AEE )

74.40 -0.37 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.72	14.98	14.68	14.98	4,169,334	+0.24(+1.60%)
Nov 27, 2009	14.75	14.85	14.62	14.74	1,323,449	-0.24(-1.62%)
Nov 25, 2009	14.88	15.02	14.81	14.98	2,526,946	+0.22(+1.52%)
Nov 24, 2009	14.80	14.85	14.64	14.76	2,683,070	+0.01(+0.04%)
Nov 23, 2009	14.61	14.82	14.61	14.75	2,147,302	+0.18(+1.27%)
Nov 20, 2009	14.56	14.61	14.46	14.57	3,670,337	-0.04(-0.28%)
Nov 19, 2009	14.84	14.87	14.54	14.61	3,277,999	-0.31(-2.05%)
Nov 18, 2009	14.90	14.95	14.81	14.91	1,908,834	-0.01(-0.04%)
Nov 17, 2009	14.85	14.99	14.84	14.92	1,884,183	+0.06(+0.39%)
Nov 16, 2009	14.84	14.98	14.79	14.86	3,582,472	+0.04(+0.27%)
Nov 13, 2009	14.72	14.88	14.65	14.82	2,254,946	+0.18(+1.26%)
Nov 12, 2009	14.72	14.78	14.57	14.64	2,384,941	-0.13(-0.90%)
Nov 11, 2009	14.79	14.83	14.67	14.77	2,696,171	+0.06(+0.39%)
Nov 10, 2009	14.58	14.74	14.58	14.71	3,186,927	+0.09(+0.59%)
Nov 09, 2009	14.32	14.63	14.27	14.62	2,814,720	+0.40(+2.84%)
Nov 06, 2009	14.22	14.35	14.14	14.22	2,334,311	-0.04(-0.28%)
Nov 05, 2009	13.99	14.27	13.97	14.26	2,484,203	+0.32(+2.32%)
Nov 04, 2009	13.82	14.11	13.81	13.94	3,380,931	+0.15(+1.09%)
Nov 03, 2009	13.83	13.86	13.70	13.79	3,765,522	-0.09(-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.