Indicators

Ameren Corp (NY: AEE )

74.47 +0.07 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.28	83.87		83.83	2,336,969	+1.03(+1.24%)
Jan 28, 2022	81.40	82.74	80.70	82.80	2,928,416	+1.26(+1.54%)
Jan 27, 2022	81.52	82.37	81.03	81.55	1,974,420	+0.70(+0.86%)
Jan 26, 2022	81.33	82.16	80.09	80.85	1,568,233	-0.38(-0.47%)
Jan 25, 2022	80.91	82.15	80.60	81.23	1,281,875	-0.40(-0.49%)
Jan 24, 2022	82.62	83.26	79.63	81.62	2,051,291	-1.25(-1.50%)
Jan 21, 2022	83.69	84.04	82.62	82.87	1,225,683	-0.15(-0.18%)
Jan 20, 2022	83.00	84.14	82.82	83.02	1,012,133	+0.23(+0.27%)
Jan 19, 2022	82.98	83.45	82.41	82.79	984,329	+0.02(+0.02%)
Jan 18, 2022	82.83	83.12	81.67	82.78	1,273,131	-0.44(-0.53%)
Jan 14, 2022				83.22	0	-0.73(-0.87%)
Jan 13, 2022	82.94	84.55	82.62	83.95	1,841,263	+1.09(+1.31%)
Jan 12, 2022	82.04	83.11	81.60	82.86	1,118,974	+0.70(+0.85%)
Jan 11, 2022	82.66	83.10	81.58	82.16	1,684,528	-0.51(-0.62%)
Jan 10, 2022	83.42	83.60	82.09	82.67	1,398,384	-0.69(-0.83%)
Jan 07, 2022	82.79	83.81	82.45	83.36	870,902	+0.32(+0.39%)
Jan 06, 2022	83.32	83.94	82.82	83.04	916,112	-0.41(-0.49%)
Jan 05, 2022	83.24	84.16	82.94	83.45	1,202,829	+0.21(+0.25%)
Jan 04, 2022	83.66	84.50	83.14	83.24	1,055,241	-0.44(-0.53%)

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.