Skip to main content

Ameren Corp (NY: AEE )

69.72 -0.43 (-0.61%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 88.20 89.20 88.20 88.29 1,606,650 -0.06(-0.06%)
Mar 30, 2022 87.17 88.39 86.79 88.34 1,861,588 +1.34(+1.54%)
Mar 29, 2022 86.65 87.06 86.08 87.01 1,628,806 +0.56(+0.65%)
Mar 28, 2022 85.49 86.63 84.73 86.44 1,951,539 +0.96(+1.12%)
Mar 25, 2022 84.74 85.86 84.33 85.48 1,779,343 +1.16(+1.37%)
Mar 24, 2022 83.84 84.76 83.65 84.32 948,440 +0.40(+0.47%)
Mar 23, 2022 83.60 84.36 83.10 83.93 1,624,871 +0.52(+0.62%)
Mar 22, 2022 84.59 84.59 83.24 83.41 1,223,776 -0.83(-0.98%)
Mar 21, 2022 82.93 84.41 82.93 84.24 1,446,672 +1.52(+1.83%)
Mar 18, 2022 83.40 83.82 82.53 82.72 2,361,138 -0.72(-0.86%)
Mar 17, 2022 83.02 83.94 82.75 83.44 1,401,492 +0.64(+0.77%)
Mar 16, 2022 83.21 83.47 81.80 82.80 1,263,175 -0.50(-0.60%)
Mar 15, 2022 83.10 83.33 82.43 83.30 1,340,311 +1.02(+1.24%)
Mar 14, 2022 83.00 83.43 81.87 82.28 840,769 -0.10(-0.13%)
Mar 11, 2022 82.27 83.36 82.17 82.38 990,990 -0.06(-0.07%)
Mar 10, 2022 81.37 82.59 82.44 1,043,907 +0.76(+0.93%)
Mar 09, 2022 83.41 83.41 81.56 81.68 2,050,575 -0.95(-1.15%)
Mar 08, 2022 84.25 84.39 82.61 82.63 1,716,731 -1.16(-1.38%)
Mar 07, 2022 83.79 84.05 82.67 83.78 1,911,200 +0.05(+0.06%)
Mar 04, 2022 81.41 83.81 81.21 83.74 1,238,246 +2.08(+2.54%)
Mar 03, 2022 80.58 81.99 80.58 81.66 971,405 +1.23(+1.52%)
Mar 02, 2022 79.37 80.68 79.26 80.44 1,386,512 +1.12(+1.42%)
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.