Indicators

Ameren Corp (NY: AEE )

74.74 -0.16 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.79	27.84	27.56	27.84	890,388	+0.05(+0.19%)
Jan 29, 2004	27.60	27.87	27.54	27.79	1,192,041	+0.19(+0.69%)
Jan 28, 2004	27.21	27.74	27.18	27.60	1,630,730	+0.42(+1.53%)
Jan 27, 2004	27.20	27.20	26.96	27.18	992,904	+0.02(+0.08%)
Jan 26, 2004	27.33	27.36	27.05	27.16	1,068,535	-0.24(-0.86%)
Jan 23, 2004	27.41	27.62	27.30	27.39	821,869	-0.01(-0.02%)
Jan 22, 2004	27.23	27.59	27.10	27.40	1,108,605	+0.12(+0.42%)
Jan 21, 2004	26.77	27.35	26.69	27.29	1,143,644	+0.55(+2.05%)
Jan 20, 2004	26.63	26.81	26.56	26.74	642,508	+0.16(+0.61%)
Jan 16, 2004	26.60	26.62	26.45	26.58	716,751	+0.07(+0.26%)
Jan 15, 2004	26.52	26.60	26.40	26.51	905,652	+0.02(+0.09%)
Jan 14, 2004	26.26	26.51	26.26	26.48	645,457	+0.22(+0.83%)
Jan 13, 2004	26.35	26.40	26.18	26.26	652,222	+0.01(+0.04%)
Jan 12, 2004	26.18	26.31	26.17	26.25	636,090	+0.08(+0.31%)
Jan 09, 2004	26.20	26.28	26.06	26.17	945,722	-0.08(-0.31%)
Jan 08, 2004	26.23	26.34	26.21	26.25	941,212	-0.01(-0.02%)
Jan 07, 2004	26.00	26.35	25.93	26.26	782,146	+0.28(+1.06%)
Jan 06, 2004	26.22	26.22	25.89	25.98	1,045,637	-0.24(-0.90%)
Jan 05, 2004	26.53	26.53	26.12	26.22	781,973	-0.18(-0.70%)

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.