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 (%)
Jul 29, 2005	32.16	32.36	31.94	32.06	779,544	-0.21(-0.64%)
Jul 28, 2005	32.28	32.30	32.05	32.27	1,329,597	+0.42(+1.30%)
Jul 27, 2005	31.64	31.86	31.54	31.86	1,309,822	+0.31(+0.97%)
Jul 26, 2005	31.67	31.75	31.52	31.55	1,442,175	-0.12(-0.38%)
Jul 25, 2005	31.78	31.90	31.62	31.67	505,992	-0.10(-0.31%)
Jul 22, 2005	31.63	31.85	31.43	31.77	884,663	+0.14(+0.44%)
Jul 21, 2005	31.85	32.00	31.33	31.63	1,444,777	-0.44(-1.38%)
Jul 20, 2005	32.08	32.12	31.79	32.08	822,737	+0.02(+0.07%)
Jul 19, 2005	31.94	32.17	31.87	32.05	1,045,637	+0.19(+0.60%)
Jul 18, 2005	31.85	32.05	31.85	31.86	807,125	-0.05(-0.14%)
Jul 15, 2005	32.02	32.07	31.87	31.91	881,541	-0.11(-0.34%)
Jul 14, 2005	32.25	32.34	31.81	32.02	1,339,138	-0.24(-0.73%)
Jul 13, 2005	32.12	32.28	32.05	32.25	956,824	+0.02(+0.07%)
Jul 12, 2005	32.09	32.38	32.01	32.23	501,136	+0.15(+0.47%)
Jul 11, 2005	32.07	32.29	31.94	32.08	1,366,024	+0.03(+0.11%)
Jul 08, 2005	31.87	32.13	31.78	32.05	1,148,848	+0.18(+0.56%)
Jul 07, 2005	31.62	31.93	31.51	31.87	1,021,873	+0.13(+0.42%)
Jul 06, 2005	32.09	32.14	31.68	31.74	812,329	-0.35(-1.08%)
Jul 05, 2005	32.06	32.14	31.77	32.08	753,872	+0.02(+0.05%)

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.