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 29, 2020	66.39	67.89	66.17	67.40	2,080,954	+0.71(+1.07%)
May 28, 2020	65.20	67.10	64.74	66.69	2,638,560	+3.09(+4.86%)
May 27, 2020	64.88	64.88	62.50	63.60	2,867,654	-0.23(-0.35%)
May 26, 2020	64.06	65.04	63.54	63.82	1,978,154	+0.85(+1.35%)
May 22, 2020	62.51	63.05	62.28	62.97	1,485,683	+0.47(+0.75%)
May 21, 2020	63.24	63.87	62.29	62.50	1,675,118	-0.93(-1.46%)
May 20, 2020	64.22	64.30	63.20	63.43	1,698,242	-0.29(-0.45%)
May 19, 2020	64.79	64.83	63.71	63.72	1,410,809	-1.43(-2.19%)
May 18, 2020	63.58	65.57	63.09	65.15	2,805,252	+3.13(+5.05%)
May 15, 2020	61.68	62.87	60.02	62.02	7,240,933	+0.04(+0.06%)
May 14, 2020	61.08	62.12	59.83	61.98	2,216,364	+0.33(+0.54%)
May 13, 2020	61.77	61.92	60.43	61.65	2,867,496	-0.56(-0.90%)
May 12, 2020	63.33	63.88	61.69	62.21	3,406,710	-1.68(-2.63%)
May 11, 2020	63.62	64.47	62.41	63.88	2,563,093	-0.03(-0.04%)
May 08, 2020	63.51	64.05	63.05	63.91	1,351,972	+1.09(+1.74%)
May 07, 2020	63.84	64.27	62.61	62.82	2,550,433	-0.17(-0.27%)
May 06, 2020	65.35	65.35	62.96	62.99	2,201,125	-2.08(-3.20%)
May 05, 2020	64.12	65.49	64.12	65.08	1,524,842	+0.64(+0.99%)
May 04, 2020	64.20	64.64	63.20	64.43	1,253,004	-0.01(-0.01%)

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.