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 (%)
Jul 29, 2016	42.14	42.54	42.07	42.36	1,493,950	+0.23(+0.56%)
Jul 28, 2016	41.83	42.17	41.71	42.13	1,144,025	+0.31(+0.73%)
Jul 27, 2016	42.05	42.21	41.41	41.82	1,902,657	-0.36(-0.86%)
Jul 26, 2016	42.69	42.69	41.96	42.18	1,481,325	-0.39(-0.91%)
Jul 25, 2016	42.68	42.76	42.34	42.57	957,986	-0.14(-0.32%)
Jul 22, 2016	42.20	42.79	42.20	42.71	2,119,428	+0.51(+1.21%)
Jul 21, 2016	42.04	42.23	41.74	42.20	2,706,910	+0.02(+0.06%)
Jul 20, 2016	42.28	42.30	42.00	42.17	1,024,318	-0.11(-0.25%)
Jul 19, 2016	42.55	42.55	42.11	42.28	1,256,506	-0.14(-0.32%)
Jul 18, 2016	42.42	42.59	42.37	42.42	1,235,631	+0.00(+0.00%)
Jul 15, 2016	42.28	42.50	42.23	42.42	1,488,949	+0.22(+0.52%)
Jul 14, 2016	42.46	42.57	40.91	42.20	1,564,784	-0.52(-1.21%)
Jul 13, 2016	42.59	42.74	42.42	42.72	1,437,051	+0.34(+0.80%)
Jul 12, 2016	42.42	42.69	42.26	42.38	2,320,281	-0.39(-0.91%)
Jul 11, 2016	42.76	42.89	42.31	42.76	2,079,862	-0.17(-0.40%)
Jul 08, 2016	42.34	42.96	42.53	42.93	2,206,931	+0.40(+0.95%)
Jul 07, 2016	43.32	43.32	42.38	42.53	3,272,216	-0.90(-2.08%)
Jul 06, 2016	43.43	43.55	42.89	43.43	2,959,398	+0.01(+0.02%)
Jul 05, 2016	43.42	43.69	43.30	43.43	4,074,322	+0.01(+0.02%)

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.