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 (%)
May 28, 2010	14.64	14.80	14.39	14.64	5,814,480	+0.15(+1.02%)
May 27, 2010	14.43	14.54	14.34	14.50	2,418,984	+0.30(+2.09%)
May 26, 2010	14.22	14.43	14.05	14.20	168	+0.10(+0.72%)
May 25, 2010	14.04	14.12	13.74	14.10	5,354,193	-0.13(-0.92%)
May 24, 2010	14.25	14.51	14.16	14.23	3,120,684	-0.11(-0.75%)
May 21, 2010	14.18	14.35	14.10	14.34	6,157,649	+0.00(+0.00%)
May 20, 2010	14.36	14.63	14.32	14.34	5,419,844	-0.33(-2.27%)
May 19, 2010	14.81	14.87	14.50	14.67	3,030,178	-0.20(-1.32%)
May 18, 2010	15.03	15.23	14.83	14.86	2,856,989	-0.08(-0.52%)
May 17, 2010	14.96	15.00	14.72	14.94	2,296,283	+0.04(+0.28%)
May 14, 2010	14.90	15.02	14.74	14.90	3,147,223	-0.11(-0.71%)
May 13, 2010	15.14	15.21	14.96	15.01	2,615,558	-0.14(-0.90%)
May 12, 2010	14.96	15.17	14.88	15.14	2,856,221	+0.15(+1.03%)
May 11, 2010	14.97	15.14	14.94	14.99	3,540,086	+0.02(+0.16%)
May 10, 2010	14.71	14.97	14.70	14.96	4,003,597	+0.59(+4.13%)
May 07, 2010	14.68	14.72	14.13	14.37	6,402,694	-0.27(-1.86%)
May 06, 2010	15.06	15.13	13.71	14.64	7,237,321	-0.55(-3.63%)
May 05, 2010	15.19	15.23	15.02	15.20	4,077,438	-0.03(-0.20%)
May 04, 2010	15.22	15.24	15.05	15.23	4,228,064	-0.08(-0.50%)

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.