Indicators

Ameren Corp (NY: AEE )

74.77 +0.54 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.54	43.31	42.47	43.30	1,775,377	+0.79(+1.86%)
Jan 30, 2017	42.77	42.77	42.23	42.51	720,911	-0.11(-0.25%)
Jan 27, 2017	42.96	43.01	42.50	42.62	789,864	-0.21(-0.50%)
Jan 26, 2017	42.70	43.00	42.54	42.83	1,291,334	+0.15(+0.35%)
Jan 25, 2017	42.64	42.82	42.45	42.68	1,184,769	-0.13(-0.31%)
Jan 24, 2017	42.69	42.96	42.59	42.82	1,373,790	+0.07(+0.15%)
Jan 23, 2017	42.90	43.10	42.71	42.75	809,011	-0.06(-0.13%)
Jan 20, 2017	42.69	43.10	42.59	42.81	980,120	+0.20(+0.46%)
Jan 19, 2017	42.91	43.03	42.47	42.61	1,113,396	-0.45(-1.05%)
Jan 18, 2017	43.09	43.31	42.96	43.06	1,070,741	-0.16(-0.36%)
Jan 17, 2017	42.82	43.26	42.77	43.22	1,279,608	+0.48(+1.12%)
Jan 13, 2017		42.74	42.74	42.74	0	+0.01(+0.02%)
Jan 12, 2017	42.92	43.09	42.61	42.73	1,787,604	-0.20(-0.46%)
Jan 11, 2017	42.68	43.13	42.68	42.93	2,036,439	+0.19(+0.44%)
Jan 10, 2017	42.81	43.14	42.49	42.74	1,564,964	-0.02(-0.04%)
Jan 09, 2017	43.70	43.77	42.68	42.76	1,931,155	-0.91(-2.09%)
Jan 06, 2017	43.15	43.91	43.10	43.67	2,290,522	+0.33(+0.76%)
Jan 05, 2017	43.14	43.39	42.69	43.34	2,743,261	+0.21(+0.50%)
Jan 04, 2017	43.14	43.52	42.96	43.13	1,354,896	+0.05(+0.11%)

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.