Indicators

Ameren Corp (NY: AEE )

73.66 -1.10 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.23	31.48	31.19	31.25	1,358,566	-0.13(-0.40%)
Dec 28, 2007	31.23	31.40	31.14	31.38	1,052,229	+0.32(+1.04%)
Dec 27, 2007	31.25	31.33	31.06	31.06	1,188,122	-0.22(-0.72%)
Dec 26, 2007	31.30	31.38	31.18	31.28	716,008	-0.12(-0.37%)
Dec 24, 2007	31.33	31.43	31.23	31.40	392,778	+0.06(+0.20%)
Dec 21, 2007	31.30	31.56	31.25	31.33	3,039,276	+0.24(+0.78%)
Dec 20, 2007	31.08	31.29	30.91	31.09	2,377,667	+0.14(+0.45%)
Dec 19, 2007	31.08	31.24	30.80	30.95	1,786,847	-0.06(-0.20%)
Dec 18, 2007	30.95	31.27	30.83	31.02	2,060,588	+0.23(+0.75%)
Dec 17, 2007	30.96	31.03	30.73	30.78	1,969,677	-0.21(-0.69%)
Dec 14, 2007	31.27	31.27	30.96	31.00	1,823,985	-0.32(-1.03%)
Dec 13, 2007	30.78	31.36	30.74	31.32	1,805,754	+0.45(+1.46%)
Dec 12, 2007	31.31	31.31	30.62	30.87	2,438,234	+0.10(+0.32%)
Dec 11, 2007	31.24	31.33	30.70	30.77	2,061,410	-0.45(-1.44%)
Dec 10, 2007	30.97	31.30	30.82	31.22	1,420,214	+0.27(+0.88%)
Dec 07, 2007	31.12	31.15	30.72	30.95	1,186,178	-0.05(-0.17%)
Dec 06, 2007	31.14	31.14	30.75	31.00	1,457,214	-0.14(-0.46%)
Dec 05, 2007	31.07	31.21	30.88	31.15	2,295,268	+0.28(+0.92%)
Dec 04, 2007	30.58	30.99	30.46	30.87	2,423,631	+0.17(+0.54%)

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.