Skip to main content

Ameren Corp (NY: AEE )

73.74 +0.59 (+0.81%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.63 30.77 30.24 30.24 1,335,668 -0.28(-0.93%)
Nov 29, 2005 30.65 30.91 30.53 30.53 1,005,567 -0.05(-0.15%)
Nov 28, 2005 30.51 30.72 30.31 30.57 955,436 +0.06(+0.21%)
Nov 25, 2005 30.35 30.54 30.28 30.51 328,886 +0.29(+0.95%)
Nov 23, 2005 29.98 30.40 29.86 30.22 1,143,297 +0.24(+0.79%)
Nov 22, 2005 29.77 29.98 29.56 29.98 1,388,228 +0.13(+0.43%)
Nov 21, 2005 29.68 30.03 29.68 29.86 909,989 +0.08(+0.27%)
Nov 18, 2005 30.08 30.09 29.48 29.78 888,826 -0.14(-0.46%)
Nov 17, 2005 29.43 29.94 29.43 29.91 885,357 +0.49(+1.67%)
Nov 16, 2005 29.34 29.59 29.29 29.42 670,956 +0.10(+0.33%)
Nov 15, 2005 29.38 29.55 29.21 29.33 1,082,585 -0.10(-0.33%)
Nov 14, 2005 29.57 29.75 29.36 29.42 713,975 -0.33(-1.10%)
Nov 11, 2005 29.88 29.91 29.53 29.75 842,859 -0.12(-0.41%)
Nov 10, 2005 29.78 29.90 29.36 29.87 986,313 +0.07(+0.23%)
Nov 09, 2005 29.51 30.01 29.48 29.80 1,009,384 +0.27(+0.90%)
Nov 08, 2005 29.40 29.82 29.26 29.54 895,418 +0.09(+0.29%)
Nov 07, 2005 29.89 29.95 29.33 29.45 920,050 -0.29(-0.99%)
Nov 04, 2005 29.95 30.08 29.60 29.75 873,388 -0.04(-0.14%)
Nov 03, 2005 29.91 30.12 29.49 29.79 2,447,916 -0.05(-0.15%)
Nov 02, 2005 29.70 29.89 29.42 29.83 1,345,729 +0.06(+0.21%)
Nov 01, 2005 29.75 29.94 29.61 29.77 1,619,802 -0.55(-1.82%)
Oct 31, 2005 30.05 30.44 30.04 30.32 1,300,976 +0.31(+1.02%)
Oct 28, 2005 29.46 30.03 29.46 30.02 911,897 +0.56(+1.90%)
Oct 27, 2005 29.67 29.76 29.21 29.46 1,250,151 -0.20(-0.66%)
Oct 26, 2005 30.06 30.06 29.56 29.65 1,020,832 -0.40(-1.32%)
Oct 25, 2005 29.87 30.26 29.65 30.05 1,982,340 +0.03(+0.12%)
Oct 24, 2005 29.18 30.09 29.03 30.02 1,972,973 +1.06(+3.66%)
Oct 21, 2005 28.78 29.16 28.70 28.96 1,457,787 +0.21(+0.72%)
Oct 20, 2005 29.20 29.33 28.64 28.75 1,819,111 -0.46(-1.56%)
Oct 19, 2005 29.03 29.20 28.78 29.20 1,800,377 +0.18(+0.62%)
Oct 18, 2005 29.41 29.51 28.96 29.03 1,247,896 -0.38(-1.29%)
Oct 17, 2005 28.97 29.60 28.92 29.41 1,283,976 +0.33(+1.15%)
Oct 14, 2005 28.95 29.14 28.67 29.07 1,611,822 +0.29(+1.00%)
Oct 13, 2005 29.26 29.30 28.60 28.78 2,283,820 -0.55(-1.89%)
Oct 12, 2005 29.48 29.69 29.13 29.34 1,931,689 -0.14(-0.47%)
Oct 11, 2005 29.75 30.02 29.45 29.48 1,089,697 -0.13(-0.43%)
Oct 10, 2005 30.04 30.09 29.55 29.60 936,355 -0.43(-1.42%)
Oct 07, 2005 29.90 30.25 29.78 30.03 1,350,933 +0.13(+0.44%)
Oct 06, 2005 29.99 30.21 29.46 29.90 2,395,704 -0.17(-0.57%)
Oct 05, 2005 30.37 30.66 30.06 30.07 2,790,680 -0.47(-1.55%)
Oct 04, 2005 31.11 31.19 30.54 30.54 1,229,856 -0.49(-1.58%)
Oct 03, 2005 30.93 31.40 30.88 31.03 1,980,606 +0.20(+0.64%)
Sep 30, 2005 31.07 31.11 30.57 30.84 1,550,763 -0.23(-0.74%)
Sep 29, 2005 30.92 31.17 30.68 31.07 1,078,769 +0.14(+0.47%)
Sep 28, 2005 30.92 31.01 30.58 30.92 1,166,195 +0.26(+0.85%)
Sep 27, 2005 30.58 30.77 30.30 30.66 1,294,731 +0.23(+0.76%)
Sep 26, 2005 30.61 30.71 30.33 30.43 1,140,002 -0.06(-0.19%)
Sep 23, 2005 30.49 30.60 30.21 30.49 1,583,027 +0.02(+0.08%)
Sep 22, 2005 30.33 30.50 30.01 30.47 3,206,472 -0.61(-1.97%)
Sep 21, 2005 32.00 32.16 30.74 31.08 3,341,080 -0.92(-2.86%)
Sep 20, 2005 32.00 32.35 31.93 32.00 1,137,400 -0.16(-0.50%)
Sep 19, 2005 32.16 32.55 32.13 32.16 653,090 -0.29(-0.91%)
Sep 16, 2005 32.28 32.48 32.10 32.45 1,935,852 +0.32(+0.99%)
Sep 15, 2005 31.95 32.25 31.90 32.13 845,461 +0.28(+0.89%)
Sep 14, 2005 31.71 31.94 31.63 31.85 859,858 +0.24(+0.77%)
Sep 13, 2005 31.77 31.85 31.56 31.61 967,405 -0.16(-0.51%)
Sep 12, 2005 31.74 31.87 31.59 31.77 673,385 -0.08(-0.25%)
Sep 09, 2005 31.72 31.94 31.71 31.85 1,187,704 +0.15(+0.47%)
Sep 08, 2005 31.81 31.92 31.66 31.70 1,264,201 -0.24(-0.76%)
Sep 07, 2005 32.06 32.11 31.79 31.94 1,107,911 -0.18(-0.56%)
Sep 06, 2005 32.00 32.31 31.94 32.12 1,278,252 -0.08(-0.25%)
Sep 02, 2005 32.17 32.34 31.97 32.20 1,615,985 +0.03(+0.09%)
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.