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 (%)
Feb 28, 2005	29.65	29.72	29.55	29.67	1,870,109	+0.08(+0.27%)
Feb 25, 2005	29.30	29.79	29.13	29.59	1,836,284	+0.43(+1.46%)
Feb 24, 2005	29.01	29.18	28.97	29.16	1,308,088	+0.28(+0.96%)
Feb 23, 2005	28.94	29.07	28.89	28.89	1,144,165	+0.12(+0.42%)
Feb 22, 2005	29.41	29.41	28.71	28.77	1,844,957	-0.64(-2.18%)
Feb 18, 2005	29.57	29.57	29.29	29.41	1,246,161	-0.17(-0.57%)
Feb 17, 2005	29.65	29.66	29.45	29.57	1,146,246	+0.01(+0.02%)
Feb 16, 2005	29.71	29.71	29.33	29.57	2,154,590	-0.14(-0.47%)
Feb 15, 2005	29.93	29.93	29.65	29.71	1,262,640	-0.08(-0.25%)
Feb 14, 2005	29.67	29.95	29.59	29.78	1,914,343	+0.26(+0.88%)
Feb 11, 2005	29.43	29.65	29.19	29.52	1,317,281	+0.13(+0.45%)
Feb 10, 2005	29.46	29.47	29.29	29.39	1,195,683	+0.01(+0.02%)
Feb 09, 2005	29.12	29.49	29.12	29.38	1,310,863	+0.27(+0.93%)
Feb 08, 2005	29.23	29.36	29.07	29.11	1,533,937	+0.00(+0.00%)
Feb 07, 2005	29.23	29.23	29.03	29.11	842,512	+0.01(+0.02%)
Feb 04, 2005	29.25	29.29	29.06	29.11	1,594,302	-0.01(-0.02%)
Feb 03, 2005	29.06	29.21	28.85	29.11	816,492	-0.06(-0.22%)
Feb 02, 2005	29.34	29.37	29.07	29.18	900,795	-0.11(-0.37%)

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.