Skip to main content

Ameren Corp (NY: AEE )

83.66 -0.96 (-1.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.90 21.91 21.79 21.87 504,922 -0.01(-0.02%)
Nov 27, 2002 21.79 21.89 21.72 21.88 1,320,814 +0.12(+0.56%)
Nov 26, 2002 21.80 21.87 21.74 21.76 1,088,296 -0.04(-0.17%)
Nov 25, 2002 21.76 21.90 21.48 21.79 2,065,060 +0.04(+0.17%)
Nov 22, 2002 21.51 21.79 21.35 21.76 1,706,075 +0.32(+1.51%)
Nov 21, 2002 21.37 21.56 21.29 21.43 1,020,620 +0.12(+0.57%)
Nov 20, 2002 21.24 21.43 21.01 21.31 830,636 +0.02(+0.10%)
Nov 19, 2002 21.23 21.38 21.13 21.29 638,762 -0.02(-0.10%)
Nov 18, 2002 21.64 21.64 21.23 21.31 1,461,837 +0.03(+0.15%)
Nov 15, 2002 21.13 21.29 20.95 21.28 1,502,481 +0.16(+0.78%)
Nov 14, 2002 21.24 21.39 21.00 21.12 1,532,727 +0.01(+0.05%)
Nov 13, 2002 20.77 21.19 20.77 21.11 877,329 +0.34(+1.63%)
Nov 12, 2002 21.19 21.32 20.71 20.77 1,465,429 -0.33(-1.58%)
Nov 11, 2002 20.98 21.11 20.68 21.10 915,326 +0.12(+0.58%)
Nov 08, 2002 21.11 21.46 20.84 20.98 899,447 -0.18(-0.85%)
Nov 07, 2002 21.73 21.73 21.03 21.16 1,352,573 -0.66(-3.03%)
Nov 06, 2002 21.77 21.95 21.74 21.82 1,242,930 +0.10(+0.46%)
Nov 05, 2002 21.79 21.79 21.56 21.72 1,599,079 -0.15(-0.70%)
Nov 04, 2002 21.43 22.03 21.28 21.87 2,698,530 +0.45(+2.10%)
Nov 01, 2002 21.34 21.45 21.23 21.42 1,700,215 +0.05(+0.25%)
Oct 31, 2002 21.48 21.60 21.26 21.37 1,020,810 -0.05(-0.22%)
Oct 30, 2002 21.38 21.59 21.27 21.42 1,040,091 +0.10(+0.45%)
Oct 29, 2002 21.50 21.66 21.02 21.32 1,317,223 -0.16(-0.76%)
Oct 28, 2002 21.50 21.74 21.32 21.49 1,464,673 +0.12(+0.57%)
Oct 25, 2002 21.36 21.49 21.19 21.37 1,087,162 +0.07(+0.32%)
Oct 24, 2002 21.42 21.64 21.23 21.30 2,683,407 -0.10(-0.47%)
Oct 23, 2002 21.61 21.78 21.27 21.40 1,796,625 -0.02(-0.07%)
Oct 22, 2002 21.74 22.22 21.16 21.41 1,979,615 -0.54(-2.48%)
Oct 21, 2002 21.60 22.08 21.45 21.96 1,509,664 +0.38(+1.74%)
Oct 18, 2002 21.27 21.87 20.85 21.58 2,684,163 -0.29(-1.33%)
Oct 17, 2002 21.90 22.09 21.48 21.87 1,341,798 +0.32(+1.47%)
Oct 16, 2002 21.88 21.98 21.42 21.56 1,060,697 -0.33(-1.50%)
Oct 15, 2002 22.06 22.06 21.79 21.88 1,400,967 +0.17(+0.78%)
Oct 14, 2002 21.69 21.90 20.87 21.72 1,746,341 +0.03(+0.12%)
Oct 11, 2002 22.11 22.13 21.37 21.69 2,260,338 +0.07(+0.32%)
Oct 10, 2002 20.85 21.79 20.75 21.62 3,428,031 +1.12(+5.44%)
Oct 09, 2002 21.64 21.66 20.50 20.50 2,634,824 -1.13(-5.23%)
Oct 08, 2002 21.83 22.11 20.82 21.64 2,555,994 -0.20(-0.90%)
Oct 07, 2002 21.74 22.37 21.66 21.83 1,423,084 +0.09(+0.41%)
Oct 04, 2002 22.15 22.15 21.46 21.74 1,673,183 -0.41(-1.84%)
Oct 03, 2002 22.11 22.40 21.90 22.15 1,026,859 +0.05(+0.22%)
Oct 02, 2002 22.43 22.58 21.97 22.10 987,728 -0.33(-1.46%)
Oct 01, 2002 22.03 22.58 21.77 22.43 2,205,138 +0.40(+1.80%)
Sep 30, 2002 22.15 22.29 21.70 22.03 2,577,734 -0.12(-0.55%)
Sep 27, 2002 22.61 22.67 21.98 22.15 1,499,078 -0.51(-2.26%)
Sep 26, 2002 22.16 22.74 22.16 22.67 1,448,794 +0.58(+2.63%)
Sep 25, 2002 21.83 22.51 21.72 22.09 1,390,948 +0.39(+1.80%)
Sep 24, 2002 21.85 21.94 21.34 21.69 1,420,816 -0.34(-1.54%)
Sep 23, 2002 22.25 22.33 21.72 22.03 1,134,422 -0.22(-1.00%)
Sep 20, 2002 22.49 22.49 21.71 22.25 113,423 -0.23(-1.03%)
Sep 19, 2002 22.41 22.61 22.11 22.49 1,467,697 -0.01(-0.05%)
Sep 18, 2002 21.77 22.67 21.69 22.50 1,373,178 +0.73(+3.35%)
Sep 17, 2002 22.40 22.45 21.74 21.77 1,015,138 -0.47(-2.12%)
Sep 16, 2002 21.95 22.29 21.69 22.24 1,020,053 +0.16(+0.74%)
Sep 13, 2002 21.53 22.22 21.45 22.07 1,032,152 +0.44(+2.03%)
Sep 12, 2002 22.25 22.29 21.56 21.64 795,097 -0.62(-2.80%)
Sep 11, 2002 22.32 22.52 21.98 22.26 75,615 -0.08(-0.38%)
Sep 10, 2002 22.64 22.64 22.22 22.34 1,668,835 -0.28(-1.22%)
Sep 09, 2002 22.75 22.77 22.48 22.62 1,948,234 -0.35(-1.52%)
Sep 06, 2002 22.64 23.05 22.63 22.97 2,114,400 +0.40(+1.76%)
Sep 05, 2002 22.33 22.59 22.33 22.57 4,985,144 +0.25(+1.11%)
Sep 04, 2002 21.93 22.83 21.79 22.32 4,564,911 -0.34(-1.52%)
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.