Skip to main content

Ameren Corp (NY: AEE )

73.76 +0.61 (+0.83%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.69 22.20 21.60 22.19 4,985,664 +0.86(+4.03%)
Nov 29, 2011 21.00 21.36 20.98 21.33 3,305,624 +0.44(+2.11%)
Nov 28, 2011 21.06 21.13 20.79 20.89 2,528,856 +0.21(+1.02%)
Nov 25, 2011 20.60 20.82 20.60 20.68 1,075,240 +0.09(+0.41%)
Nov 23, 2011 20.70 20.79 20.53 20.60 2,140,115 -0.27(-1.29%)
Nov 22, 2011 20.96 21.06 20.77 20.87 3,325,811 -0.10(-0.47%)
Nov 21, 2011 21.03 21.04 20.75 20.96 2,258,150 -0.23(-1.08%)
Nov 18, 2011 21.13 21.33 21.11 21.19 2,034,044 +0.20(+0.97%)
Nov 17, 2011 21.15 21.23 20.78 20.99 3,484,317 -0.14(-0.68%)
Nov 16, 2011 21.25 21.38 21.13 21.13 3,116,920 -0.29(-1.35%)
Nov 15, 2011 21.44 21.52 21.26 21.42 2,215,943 +0.12(+0.59%)
Nov 14, 2011 21.53 21.58 21.25 21.30 2,248,136 -0.35(-1.64%)
Nov 11, 2011 21.63 21.76 21.49 21.65 2,509,115 +0.23(+1.07%)
Nov 10, 2011 21.78 21.80 21.22 21.42 3,954,103 -0.16(-0.73%)
Nov 09, 2011 21.52 21.90 21.45 21.58 4,393,139 -0.30(-1.38%)
Nov 08, 2011 21.65 21.91 21.46 21.88 2,884,562 +0.32(+1.49%)
Nov 07, 2011 21.12 21.58 21.06 21.56 2,861,938 +0.37(+1.73%)
Nov 04, 2011 21.34 21.98 20.97 21.19 3,866,051 +0.22(+1.06%)
Nov 03, 2011 21.01 21.19 20.92 20.97 4,350,115 +0.18(+0.85%)
Nov 02, 2011 20.53 20.96 20.53 20.79 3,144,475 +0.53(+2.59%)
Nov 01, 2011 20.45 20.67 20.20 20.27 4,357,716 -0.66(-3.14%)
Oct 31, 2011 21.02 21.15 20.91 20.92 1,885,747 -0.22(-1.02%)
Oct 28, 2011 21.31 21.33 20.88 21.14 2,528,711 -0.04(-0.19%)
Oct 27, 2011 21.00 21.35 20.88 21.18 3,809,372 +0.59(+2.87%)
Oct 26, 2011 20.87 20.96 20.56 20.59 3,323,552 -0.08(-0.38%)
Oct 25, 2011 20.84 20.94 20.60 20.67 3,438,551 -0.28(-1.32%)
Oct 24, 2011 20.82 20.98 20.77 20.94 2,611,986 +0.10(+0.47%)
Oct 21, 2011 20.50 20.85 20.45 20.85 3,242,127 +0.59(+2.92%)
Oct 20, 2011 20.16 20.33 20.09 20.26 2,300,787 +0.15(+0.75%)
Oct 19, 2011 20.22 20.49 20.07 20.10 2,290,520 -0.09(-0.46%)
Oct 18, 2011 19.99 20.33 19.83 20.20 2,179,910 +0.20(+1.02%)
Oct 17, 2011 20.05 20.21 19.94 19.99 2,491,130 -0.16(-0.78%)
Oct 14, 2011 19.76 20.16 19.68 20.15 3,121,039 +0.51(+2.57%)
Oct 13, 2011 19.47 19.67 19.33 19.64 1,754,486 +0.11(+0.54%)
Oct 12, 2011 19.60 19.67 19.46 19.54 1,692,438 +0.01(+0.07%)
Oct 11, 2011 19.63 19.64 19.32 19.53 2,031,841 -0.18(-0.90%)
Oct 10, 2011 19.44 19.70 19.41 19.70 1,829,591 +0.51(+2.63%)
Oct 07, 2011 19.20 19.47 19.13 19.20 3,148,100 -0.01(-0.07%)
Oct 06, 2011 19.07 19.21 19.06 19.21 2,885,982 +0.29(+1.53%)
Oct 05, 2011 18.80 18.94 18.59 18.92 3,374,949 +0.12(+0.66%)
Oct 04, 2011 18.87 19.00 18.36 18.80 6,077,513 -0.24(-1.28%)
Oct 03, 2011 19.45 19.63 19.03 19.04 4,568,349 -0.50(-2.55%)
Sep 30, 2011 19.90 19.97 19.53 19.54 5,933,038 -0.33(-1.65%)
Sep 29, 2011 20.03 20.16 19.70 19.87 4,861,856 +0.12(+0.63%)
Sep 28, 2011 20.01 20.17 19.67 19.74 3,547,485 -0.18(-0.92%)
Sep 27, 2011 20.29 20.31 19.84 19.93 3,783,280 -0.01(-0.07%)
Sep 26, 2011 20.03 20.10 19.85 19.94 6,719,435 +0.10(+0.50%)
Sep 23, 2011 19.50 19.93 19.47 19.84 3,037,278 +0.32(+1.65%)
Sep 22, 2011 19.53 19.63 19.28 19.52 3,823,764 -0.45(-2.27%)
Sep 21, 2011 20.32 20.51 19.96 19.97 2,986,175 -0.32(-1.58%)
Sep 20, 2011 20.00 20.64 20.00 20.29 3,093,354 +0.31(+1.58%)
Sep 19, 2011 19.70 20.03 19.69 19.98 2,353,049 +0.01(+0.07%)
Sep 16, 2011 19.76 20.03 19.72 19.97 3,364,429 +0.28(+1.40%)
Sep 15, 2011 19.51 19.77 19.40 19.69 2,942,421 +0.30(+1.56%)
Sep 14, 2011 19.40 19.55 19.12 19.39 3,521,927 +0.05(+0.27%)
Sep 13, 2011 19.16 19.34 19.00 19.34 3,044,526 +0.17(+0.89%)
Sep 12, 2011 18.86 19.17 18.79 19.17 2,416,907 +0.18(+0.93%)
Sep 09, 2011 19.17 19.17 18.85 18.99 3,882,529 -0.39(-2.00%)
Sep 08, 2011 19.21 19.55 19.20 19.38 2,098,226 +0.09(+0.44%)
Sep 07, 2011 19.22 19.36 19.05 19.29 3,792,158 +0.27(+1.41%)
Sep 06, 2011 18.69 19.03 18.59 19.02 3,244,996 -0.12(-0.63%)
Sep 02, 2011 19.19 19.31 19.07 19.14 3,194,946 -0.19(-0.97%)
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.