Ameren Corp (NY: AEE )

85.92 +0.30 (+0.35%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.29 51.84 50.97 51.50 3,151,736 +0.01(+0.02%)
Jun 28, 2018 51.40 51.71 51.12 51.49 2,904,372 +0.30(+0.58%)
Jun 27, 2018 50.63 51.31 50.52 51.19 1,543,724 +0.47(+0.92%)
Jun 26, 2018 50.35 50.87 50.35 50.73 1,836,671 +0.25(+0.49%)
Jun 25, 2018 49.71 50.58 49.71 50.48 1,920,435 +0.82(+1.65%)
Jun 22, 2018 49.48 49.78 49.31 49.66 1,860,623 +0.14(+0.29%)
Jun 21, 2018 49.35 49.63 49.23 49.52 871,755 +0.17(+0.34%)
Jun 20, 2018 49.31 49.41 49.03 49.35 1,599,099 +0.03(+0.05%)
Jun 19, 2018 48.83 49.43 48.81 49.32 1,913,422 +0.54(+1.11%)
Jun 18, 2018 48.22 48.89 48.21 48.78 2,524,254 +0.57(+1.18%)
Jun 15, 2018 48.26 47.71 48.21 3,848,197 +0.51(+1.06%)
Jun 14, 2018 47.24 47.79 47.23 47.71 1,914,224 +0.52(+1.09%)
Jun 13, 2018 47.51 47.67 47.09 47.19 2,214,901 -0.25(-0.54%)
Jun 12, 2018 46.91 47.51 46.73 47.44 2,727,002 +0.65(+1.39%)
Jun 11, 2018 47.72 47.86 46.73 46.79 2,326,219 -0.79(-1.66%)
Jun 08, 2018 47.95 48.11 47.44 47.58 1,663,451 -0.18(-0.37%)
Jun 07, 2018 47.51 48.14 47.16 47.76 2,230,226 +0.28(+0.58%)
Jun 06, 2018 47.40 47.48 2,460,579 -0.71(-1.46%)
Jun 05, 2018 48.69 48.83 48.06 48.19 1,914,877 -0.48(-0.98%)
Jun 04, 2018 49.02 49.18 48.48 48.66 1,525,436 -0.11(-0.22%)
Jun 01, 2018 49.58 49.60 48.73 48.77 2,638,668 -0.91(-1.82%)
May 31, 2018 49.71 50.18 49.47 49.68 1,936,276 -0.17(-0.34%)
May 30, 2018 49.15 49.95 49.15 49.85 1,601,453 +0.47(+0.95%)
May 29, 2018 49.47 49.78 49.16 49.38 2,405,570 -0.03(-0.07%)
May 25, 2018 49.41 49.41 49.41 0 +0.08(+0.15%)
May 24, 2018 48.93 49.71 48.77 49.34 2,408,542 +0.75(+1.54%)
May 23, 2018 47.90 48.62 47.86 48.59 3,064,679 +1.00(+2.10%)
May 22, 2018 48.23 48.23 47.01 47.59 1,436,632 +0.30(+0.64%)
May 21, 2018 47.25 47.41 46.84 47.29 1,167,689 +0.07(+0.14%)
May 18, 2018 46.96 47.43 46.84 47.22 1,980,627 +0.35(+0.75%)
May 17, 2018 47.01 47.22 46.77 46.87 1,911,887 -0.08(-0.18%)
May 16, 2018 47.35 47.49 46.85 46.95 1,898,794 -0.40(-0.85%)
May 15, 2018 47.27 47.57 47.07 47.36 2,107,334 -0.14(-0.30%)
May 14, 2018 47.83 47.89 47.07 47.50 1,724,074 -0.23(-0.49%)
May 11, 2018 47.36 47.87 47.27 47.73 1,994,523 +0.44(+0.94%)
May 10, 2018 47.57 47.61 47.06 47.29 1,835,693 +0.10(+0.21%)
May 09, 2018 48.48 48.49 47.07 47.19 2,166,390 -0.58(-1.21%)
May 08, 2018 48.89 48.95 47.63 47.77 2,087,125 -1.37(-2.78%)
May 07, 2018 49.42 49.50 49.05 49.13 1,255,163 -0.30(-0.61%)
May 04, 2018 49.36 49.67 49.25 49.44 963,648 +0.13(+0.27%)
May 03, 2018 48.92 49.46 48.39 49.30 1,094,215 +0.30(+0.62%)
May 02, 2018 48.96 49.25 48.70 49.00 1,041,625 +0.04(+0.09%)
May 01, 2018 49.24 49.39 48.92 48.96 1,403,415 -0.24(-0.49%)
Apr 30, 2018 49.33 49.48 49.05 49.20 1,792,481 +0.02(+0.03%)
Apr 27, 2018 48.46 49.28 48.45 49.19 1,461,309 +0.61(+1.26%)
Apr 26, 2018 48.04 48.65 47.80 48.57 1,067,366 +0.55(+1.15%)
Apr 25, 2018 47.92 48.47 47.67 48.02 1,439,224 +0.01(+0.02%)
Apr 24, 2018 47.46 48.31 47.42 48.01 1,999,816 +0.48(+1.01%)
Apr 23, 2018 47.41 47.98 47.25 47.53 1,772,185 +0.30(+0.64%)
Apr 20, 2018 47.62 47.62 47.03 47.23 1,200,628 -0.49(-1.02%)
Apr 19, 2018 47.34 47.77 47.27 47.72 1,054,884 +0.24(+0.51%)
Apr 18, 2018 47.89 48.25 47.45 47.47 1,522,496 -0.28(-0.58%)
Apr 17, 2018 47.36 47.97 47.20 47.75 1,480,804 +0.44(+0.94%)
Apr 16, 2018 46.74 47.41 46.73 47.31 1,967,663 +0.71(+1.53%)
Apr 13, 2018 46.65 46.86 46.38 46.59 1,888,990 +0.15(+0.33%)
Apr 12, 2018 47.05 47.15 46.17 46.44 1,344,372 -0.57(-1.21%)
Apr 11, 2018 47.13 47.36 46.78 47.01 1,484,767 -0.16(-0.34%)
Apr 10, 2018 47.85 47.94 47.15 47.17 1,542,331 -0.64(-1.33%)
Apr 09, 2018 47.94 48.30 47.59 47.81 1,628,555 -0.14(-0.30%)
Apr 06, 2018 48.29 48.61 47.72 47.95 3,367,062 -0.26(-0.54%)
Apr 05, 2018 47.75 48.39 47.42 48.21 3,875,589 +0.53(+1.11%)
Apr 04, 2018 47.78 47.91 47.13 47.68 2,640,941 -0.28(-0.58%)
Apr 03, 2018 47.52 48.23 47.25 47.96 2,481,854 +0.38(+0.79%)
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.