Ameren Corp (NY: AEE )

73.44 +0.29 (+0.40%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.12 32.19 31.83 31.88 791,860 -0.07(-0.22%)
Jun 29, 2005 32.00 32.04 31.85 31.95 735,832 +0.07(+0.22%)
Jun 28, 2005 31.56 31.89 31.56 31.88 1,050,668 +0.37(+1.17%)
Jun 27, 2005 31.42 31.56 31.17 31.51 798,278 +0.09(+0.29%)
Jun 24, 2005 31.57 31.79 31.38 31.42 1,003,833 -0.16(-0.49%)
Jun 23, 2005 31.65 31.68 31.39 31.57 950,232 -0.07(-0.24%)
Jun 22, 2005 31.67 31.70 31.46 31.65 984,405 +0.16(+0.51%)
Jun 21, 2005 31.53 31.56 31.31 31.49 1,006,088 +0.07(+0.24%)
Jun 20, 2005 31.42 31.52 31.22 31.41 1,095,942 +0.00(+0.00%)
Jun 17, 2005 31.22 31.46 31.16 31.41 3,133,791 +0.22(+0.72%)
Jun 16, 2005 31.03 31.39 31.02 31.19 1,784,765 +0.16(+0.52%)
Jun 15, 2005 31.18 31.21 30.82 31.03 828,981 -0.18(-0.57%)
Jun 14, 2005 31.18 31.34 30.99 31.21 657,426 +0.16(+0.50%)
Jun 13, 2005 30.77 31.22 30.77 31.05 827,247 +0.12(+0.37%)
Jun 10, 2005 31.07 31.13 30.83 30.93 841,297 +0.05(+0.17%)
Jun 09, 2005 31.02 31.11 30.81 30.88 1,261,599 -0.13(-0.43%)
Jun 08, 2005 30.89 31.06 30.80 31.02 914,672 +0.05(+0.17%)
Jun 07, 2005 30.72 31.22 30.72 30.96 1,344,515 +0.18(+0.58%)
Jun 06, 2005 30.99 31.12 30.75 30.78 2,046,175 -0.82(-2.59%)
Jun 03, 2005 31.35 31.60 31.23 31.60 2,462,314 -0.14(-0.45%)
Jun 02, 2005 31.76 31.83 31.63 31.75 1,256,396 +0.04(+0.13%)
Jun 01, 2005 31.51 31.87 31.48 31.71 1,400,023 +0.24(+0.77%)
May 31, 2005 31.31 31.69 31.30 31.46 1,817,723 +0.20(+0.65%)
May 27, 2005 31.48 31.48 31.09 31.26 1,475,133 +0.33(+1.06%)
May 26, 2005 30.93 31.18 30.91 30.93 824,818 +0.01(+0.04%)
May 25, 2005 30.72 31.12 30.72 30.92 1,197,591 +0.20(+0.66%)
May 24, 2005 30.84 30.84 30.55 30.72 1,361,514 -0.01(-0.02%)
May 23, 2005 30.73 30.81 30.51 30.73 1,487,969 +0.02(+0.06%)
May 20, 2005 30.70 30.79 30.58 30.71 1,371,922 +0.01(+0.04%)
May 19, 2005 30.87 30.98 30.55 30.70 1,097,156 -0.14(-0.47%)
May 18, 2005 30.93 31.07 30.76 30.84 1,250,324 -0.09(-0.28%)
May 17, 2005 30.55 31.00 30.42 30.93 1,927,526 +0.37(+1.23%)
May 16, 2005 30.14 30.56 29.96 30.55 1,223,958 +0.42(+1.38%)
May 13, 2005 30.65 30.65 29.79 30.14 1,555,100 -0.51(-1.67%)
May 12, 2005 30.62 30.82 30.47 30.65 873,735 +0.04(+0.13%)
May 11, 2005 30.44 30.70 30.22 30.61 1,071,137 +0.24(+0.78%)
May 10, 2005 30.53 30.53 30.23 30.38 1,065,586 -0.22(-0.72%)
May 09, 2005 30.29 30.59 30.00 30.59 1,609,394 +0.32(+1.07%)
May 06, 2005 30.55 30.74 30.27 30.27 1,355,964 -0.15(-0.49%)
May 05, 2005 30.43 30.44 30.06 30.42 1,261,599 -0.01(-0.02%)
May 04, 2005 30.20 30.45 29.91 30.43 1,330,638 +0.39(+1.31%)
May 03, 2005 30.06 30.23 29.95 30.04 1,147,981 -0.02(-0.08%)
May 02, 2005 29.80 30.10 29.78 30.06 1,311,210 +0.25(+0.85%)
Apr 29, 2005 29.57 29.80 29.43 29.80 1,619,455 +0.39(+1.31%)
Apr 28, 2005 29.62 29.78 29.40 29.42 1,115,196 -0.20(-0.66%)
Apr 27, 2005 29.44 29.78 29.16 29.61 1,260,732 +0.18(+0.63%)
Apr 26, 2005 29.63 29.63 29.37 29.43 900,275 -0.20(-0.66%)
Apr 25, 2005 29.56 29.69 29.39 29.63 781,453 +0.18(+0.61%)
Apr 22, 2005 29.22 29.55 29.12 29.45 888,133 +0.22(+0.77%)
Apr 21, 2005 29.17 29.40 28.93 29.22 1,052,056 +0.38(+1.32%)
Apr 20, 2005 28.95 29.10 28.80 28.84 909,989 -0.25(-0.85%)
Apr 19, 2005 28.82 29.19 28.71 29.09 1,079,289 +0.23(+0.80%)
Apr 18, 2005 28.72 28.99 28.54 28.86 928,029 +0.14(+0.48%)
Apr 15, 2005 29.17 29.18 28.71 28.72 1,203,316 -0.50(-1.72%)
Apr 14, 2005 29.27 29.34 28.95 29.22 1,416,329 -0.08(-0.28%)
Apr 13, 2005 29.23 29.52 29.14 29.30 1,678,953 -0.03(-0.12%)
Apr 12, 2005 28.94 29.40 28.63 29.34 1,191,520 +0.36(+1.25%)
Apr 11, 2005 28.91 29.10 28.82 28.97 659,334 +0.25(+0.86%)
Apr 08, 2005 28.96 28.98 28.68 28.73 1,052,229 -0.22(-0.78%)
Apr 07, 2005 28.85 28.99 28.71 28.95 927,335 +0.10(+0.36%)
Apr 06, 2005 28.70 29.00 28.59 28.85 1,801,591 +0.26(+0.91%)
Apr 05, 2005 28.40 28.59 28.25 28.59 1,183,020 +0.25(+0.90%)
Apr 04, 2005 28.37 28.40 28.08 28.33 1,060,382 +0.05(+0.18%)
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.