Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.81	85.01	83.80	84.30	1,306,240	-0.16(-0.19%)
Jul 28, 2023	85.91	86.11	84.16	84.46	1,108,423	-0.78(-0.91%)
Jul 27, 2023	86.25	86.76	84.99	85.24	1,390,102	-1.46(-1.68%)
Jul 26, 2023	86.56	87.31	86.17	86.70	1,101,791	+0.08(+0.09%)
Jul 25, 2023	85.75	86.83	85.62	86.62	1,552,524	+0.73(+0.85%)
Jul 24, 2023	86.92	86.99	85.72	85.89	1,731,954	-0.99(-1.14%)
Jul 21, 2023	85.81	87.24	85.46	86.88	1,385,898	+1.34(+1.56%)
Jul 20, 2023	84.06	85.56	83.21	85.54	1,656,294	+1.71(+2.04%)
Jul 19, 2023	83.44	84.27	83.30	83.83	1,344,418	+0.87(+1.04%)
Jul 18, 2023	83.15	83.83	82.06	82.97	1,873,798	-0.12(-0.14%)
Jul 17, 2023	83.92	84.09	82.86	83.08	1,906,077	-1.02(-1.22%)
Jul 14, 2023	83.59	84.46	82.90	84.11	1,394,121	+0.22(+0.26%)
Jul 13, 2023	83.06	83.94	83.03	83.89	1,109,598	+0.67(+0.80%)
Jul 12, 2023	82.53	83.53	82.28	83.22	1,043,638	+1.13(+1.38%)
Jul 11, 2023	80.93	82.15	80.77	82.09	1,006,561	+1.30(+1.61%)
Jul 10, 2023	80.70	81.35	80.10	80.79	1,357,885	-0.16(-0.19%)
Jul 07, 2023	81.44	81.81	80.88	80.95	1,445,260	-1.00(-1.22%)
Jul 06, 2023	81.76	82.43	81.02	81.95	1,179,310	-0.45(-0.55%)
Jul 05, 2023	81.16	83.12	81.04	82.41	1,516,471	+0.88(+1.07%)
Jul 03, 2023	80.16	81.53	80.00	81.53	552,106	+1.16(+1.44%)
Jun 30, 2023	79.73	80.66	79.72	80.37	1,135,889	+0.67(+0.84%)
Jun 29, 2023	78.93	80.18	78.67	79.70	835,735	+0.14(+0.17%)
Jun 28, 2023	81.25	81.25	79.36	79.56	913,322	-1.71(-2.11%)
Jun 27, 2023	80.68	81.49	80.50	81.27	1,087,047	+0.60(+0.74%)
Jun 26, 2023	79.80	80.85	79.46	80.67	755,816	+1.13(+1.42%)
Jun 23, 2023	81.21	81.60	79.27	79.54	1,874,853	-1.44(-1.77%)
Jun 22, 2023	82.14	82.14	80.70	80.98	798,606	-0.90(-1.09%)
Jun 21, 2023	81.13	82.08	80.04	81.87	1,268,507	+0.31(+0.39%)
Jun 20, 2023	82.44	82.55	81.40	81.56	1,160,673	-1.18(-1.43%)
Jun 16, 2023	82.80	83.63	82.62	82.74	2,859,747	+0.11(+0.13%)
Jun 15, 2023	81.53	82.80		82.63	1,323,001	-4.47(-5.13%)
May 08, 2023	87.88	88.64	86.84	87.10	1,282,944	-1.30(-1.47%)
May 05, 2023	87.81	88.59	87.29	88.40	1,357,008	+0.70(+0.80%)
May 04, 2023	86.85	88.20	86.20	87.69	1,722,214	+1.07(+1.24%)
May 03, 2023	87.46	87.95	86.52	86.62	807,994	-0.45(-0.52%)
May 02, 2023	87.58	87.80	86.29	87.07	1,346,614	-0.51(-0.58%)
May 01, 2023	86.68	88.48	86.30	87.58	1,184,284	+0.64(+0.74%)
Apr 28, 2023	87.58	88.07	86.45	86.93	893,655	-0.73(-0.84%)
Apr 27, 2023	86.84	87.89	86.46	87.67	867,121	+0.71(+0.82%)
Apr 26, 2023	87.97	88.72	86.74	86.95	814,243	-1.73(-1.95%)
Apr 25, 2023	88.68	89.09	88.48	88.68	563,735	+0.04(+0.04%)
Apr 24, 2023	88.03	88.77	87.26	88.64	1,027,794	+0.74(+0.84%)
Apr 21, 2023	88.17	88.42	87.20	87.90	795,281	+0.45(+0.51%)
Apr 20, 2023	87.40	87.49	86.71	87.45	720,923	+0.21(+0.24%)
Apr 19, 2023	86.55	87.38	86.51	87.25	809,362	+0.98(+1.13%)
Apr 18, 2023	87.27	87.69	86.22	86.27	1,219,223	-1.42(-1.62%)
Apr 17, 2023	87.73	88.32	86.72	87.69	1,254,383	+0.27(+0.31%)
Apr 14, 2023	87.20	87.68	86.93	87.41	1,449,402	-0.63(-0.71%)
Apr 13, 2023	87.41	88.33	86.35	88.04	962,673	+0.13(+0.14%)
Apr 12, 2023	88.33	88.42	87.50	87.91	1,668,118	-0.20(-0.22%)
Apr 11, 2023	88.12	88.28	87.53	88.11	1,493,434	+0.16(+0.18%)
Apr 10, 2023	87.29	88.01	86.86	87.95	1,629,592	-0.06(-0.07%)
Apr 06, 2023	87.79	88.17	86.81	88.01	1,579,940	+0.78(+0.90%)
Apr 05, 2023	84.99	87.26	84.82	87.23	1,628,476	+2.79(+3.31%)
Apr 04, 2023	84.40	84.68	84.01	84.43	1,062,443	+0.24(+0.29%)
Apr 03, 2023	83.94	84.95	83.44	84.19	1,402,795	-0.22(-0.27%)
Mar 31, 2023	84.75	84.99	83.81	84.41	1,281,023	-0.06(-0.07%)
Mar 30, 2023	84.22	84.87	83.83	84.47	1,551,302	+0.43(+0.51%)
Mar 29, 2023	83.21	84.15	83.21	84.04	1,308,336	+1.41(+1.70%)
Mar 28, 2023	81.83	83.27	81.83	82.63	891,911	+0.57(+0.69%)
Mar 27, 2023	82.58	83.00	81.84	82.07	963,133	-0.05(-0.06%)
Mar 24, 2023	78.92	82.16	78.83	82.12	1,186,647	+3.35(+4.26%)
Mar 23, 2023	80.03	80.67	78.69	78.76	1,365,683	-1.17(-1.47%)
Mar 22, 2023	81.41	81.83	79.92	79.94	1,702,745	-1.89(-2.30%)
Mar 21, 2023	83.84	83.89	80.16	81.82	1,679,038	-2.18(-2.59%)
Mar 20, 2023	83.40	84.33	83.40	84.00	1,046,191	+0.93(+1.12%)
Mar 17, 2023	83.81	84.03	82.60	83.07	2,243,431	-1.01(-1.20%)
Mar 16, 2023	82.89	84.30	82.75	84.08	1,532,980	+0.79(+0.95%)
Mar 15, 2023	81.63	83.92	81.15	83.29	1,475,542	+1.50(+1.83%)
Mar 14, 2023	81.38	82.59	81.03	81.79	1,224,771	+1.01(+1.25%)
Mar 13, 2023	78.72	82.40	78.59	80.79	2,386,375	+2.19(+2.79%)
Mar 10, 2023	80.41	80.56	78.19	78.60	898,078	-1.56(-1.95%)
Mar 09, 2023	80.99	81.71	79.80	80.16	915,298	-0.48(-0.59%)
Mar 08, 2023	80.01	80.68	79.64	80.63	871,074	+0.69(+0.86%)
Mar 07, 2023	81.53	81.72	79.57	79.94	985,429	-1.37(-1.68%)
Mar 06, 2023	81.24	81.88	80.90	81.31	797,226	+0.12(+0.14%)
Mar 03, 2023	80.21	81.22	79.18	81.19	1,591,248	+1.32(+1.65%)
Mar 02, 2023	78.73	80.04	78.25	79.88	1,300,497	+1.29(+1.64%)
Mar 01, 2023	79.66	79.77	78.00	78.59	1,899,170	-1.62(-2.02%)
Feb 28, 2023	80.95	81.61	80.18	80.21	1,711,610	-1.15(-1.42%)
Feb 27, 2023	82.10	82.89	81.20	81.36	987,140	-0.46(-0.56%)
Feb 24, 2023	81.56	82.11	80.84	81.81	1,533,927	-0.57(-0.69%)
Feb 23, 2023	83.37	83.37	81.90	82.39	1,319,379	-0.52(-0.63%)
Feb 22, 2023	83.59	84.22	82.70	82.91	1,170,307	-0.52(-0.63%)
Feb 21, 2023	84.12	84.37	83.24	83.43	1,125,506	-1.18(-1.40%)
Feb 17, 2023	83.50	84.92	83.04	84.62	1,323,498	+1.38(+1.65%)
Feb 16, 2023	82.68	83.90	82.13	83.24	1,904,316	+0.01(+0.01%)
Feb 15, 2023	82.23	83.36	82.04	83.23	1,127,626	+0.61(+0.74%)
Feb 14, 2023	83.01	83.46	82.17	82.62	910,106	-0.62(-0.75%)
Feb 13, 2023	82.91	83.39	82.74	83.24	920,445	+0.33(+0.40%)
Feb 10, 2023	81.48	83.03	81.18	82.91	1,198,324	+1.73(+2.13%)
Feb 09, 2023	82.01	82.78	81.14	81.18	1,143,657	-0.97(-1.18%)
Feb 08, 2023	83.01	83.01	81.74	82.15	1,509,516	-1.23(-1.48%)
Feb 07, 2023	82.83	83.57	82.51	83.39	2,068,491	+0.09(+0.10%)
Feb 06, 2023	82.58	83.65	82.45	83.30	1,921,477	+0.58(+0.70%)
Feb 03, 2023	83.65	83.87	81.87	82.72	2,372,999	-1.39(-1.65%)
Feb 02, 2023	84.83	85.65	83.89	84.10	2,368,171	-0.54(-0.64%)
Feb 01, 2023	83.84	85.32	83.72	84.65	3,022,433	+0.41(+0.48%)
Jan 31, 2023	84.53	84.66	83.07	84.24	2,556,666	-0.04(-0.05%)
Jan 30, 2023	84.30	85.05	83.99	84.28	1,878,395	-0.26(-0.31%)
Jan 27, 2023	84.59	85.16	84.30	84.54	1,157,154	-0.26(-0.31%)
Jan 26, 2023	84.10	84.92	83.94	84.80	1,174,272	+0.54(+0.64%)
Jan 25, 2023	83.22	84.28	82.92	84.26	1,624,245	+0.41(+0.49%)
Jan 24, 2023	83.37	84.20	82.41	83.85	1,153,337	+0.48(+0.57%)
Jan 23, 2023	83.64	84.31	83.10	83.38	1,524,309	-0.68(-0.81%)
Jan 20, 2023	83.39	84.11	82.38	84.05	1,052,827	+0.62(+0.74%)
Jan 19, 2023	84.03	84.03	83.14	83.43	966,448	-0.62(-0.74%)
Jan 18, 2023	86.81	86.81	83.97	84.05	2,433,380	-2.48(-2.87%)
Jan 17, 2023	87.67	87.93	86.15	86.54	2,190,821	-0.88(-1.01%)
Jan 13, 2023	86.42	87.60	85.91	87.42	2,751,035	+0.39(+0.45%)
Jan 12, 2023	88.17	88.17	86.88	87.03	1,125,736	-0.84(-0.96%)
Jan 11, 2023	86.58	88.01	86.48	87.88	1,471,996	+1.45(+1.68%)
Jan 10, 2023	86.67	86.68	85.52	86.42	1,088,443	-0.28(-0.32%)
Jan 09, 2023	85.39	87.15	85.39	86.70	1,525,400	+1.06(+1.23%)
Jan 06, 2023	84.16	85.89	83.95	85.65	1,636,632	+2.25(+2.70%)
Jan 05, 2023	85.47	85.93	83.08	83.40	1,404,535	-2.87(-3.33%)
Jan 04, 2023	86.25	87.31	85.61	86.27	1,392,113	+0.46(+0.53%)
Jan 03, 2023	86.29	86.64	84.74	85.81	1,118,407	-0.42(-0.48%)
Dec 30, 2022	87.40	87.61	85.49	86.23	738,968	-1.06(-1.21%)
Dec 29, 2022	87.24	87.69	87.02	87.28	830,457	+0.61(+0.70%)
Dec 28, 2022	87.75	88.17	86.57	86.67	1,003,249	-0.87(-1.00%)
Dec 27, 2022	87.05	87.66	86.50	87.55	1,399,117	+0.73(+0.84%)
Dec 23, 2022	85.47	86.93	85.47	86.82	816,697	+1.13(+1.32%)
Dec 22, 2022	85.37	85.71	84.13	85.68	903,634	-0.23(-0.27%)
Dec 21, 2022	84.67	85.95	84.50	85.92	947,549	+1.36(+1.61%)
Dec 20, 2022	84.68	84.94	84.04	84.56	747,663	-0.10(-0.11%)
Dec 19, 2022	84.80	85.39	84.11	84.66	862,800	-0.42(-0.49%)
Dec 16, 2022	84.84	85.65	84.01	85.07	2,978,372	-0.45(-0.52%)
Dec 15, 2022	86.58	87.05	85.19	85.52	1,444,330	-1.55(-1.78%)
Dec 14, 2022	88.38	89.37	86.62	87.07	1,532,169	-1.04(-1.18%)
Dec 13, 2022	89.25	89.64	87.14	88.11	1,309,030	+0.16(+0.19%)
Dec 12, 2022	86.69	87.95	86.02	87.94	1,036,993	+2.02(+2.35%)
Dec 09, 2022	85.15	86.46	85.13	85.93	1,225,635	+0.42(+0.49%)
Dec 08, 2022	83.89	85.65	83.71	85.51	1,171,473	+1.52(+1.81%)
Dec 07, 2022	84.57	85.02	83.65	83.99	1,063,389	-0.66(-0.78%)
Dec 06, 2022	83.84	84.68	83.41	84.65	1,212,523	+0.61(+0.73%)
Dec 05, 2022	84.16	84.43	83.66	84.04	874,860	-0.76(-0.90%)
Dec 02, 2022	84.48	85.12	83.95	84.80	977,906	-0.64(-0.74%)
Dec 01, 2022	86.84	87.54	85.36	85.43	1,117,236	-0.60(-0.69%)
Nov 30, 2022	83.86	86.33	83.68	86.03	2,326,183	+2.00(+2.38%)
Nov 29, 2022	84.28	84.43	83.64	84.03	1,049,724	-0.67(-0.80%)
Nov 28, 2022	84.93	85.22	84.08	84.70	1,096,938	-0.84(-0.98%)
Nov 25, 2022	85.23	85.68	85.12	85.54	363,400	+0.65(+0.76%)
Nov 23, 2022	83.79	84.97	83.79	84.89	958,548	+0.88(+1.04%)
Nov 22, 2022	83.81	84.67	83.40	84.02	994,429	+0.45(+0.54%)
Nov 21, 2022	83.22	84.18	82.85	83.56	1,639,389	+0.56(+0.67%)
Nov 18, 2022	81.48	83.09	81.38	83.00	1,754,455	+2.49(+3.10%)
Nov 17, 2022	80.64	80.95	80.04	80.51	1,550,026	-0.86(-1.05%)
Nov 16, 2022	80.55	81.86	80.48	81.37	1,239,674	+1.02(+1.27%)
Nov 15, 2022	80.12	80.77	79.11	80.35	855,490	+0.91(+1.14%)
Nov 14, 2022	80.33	80.70	79.41	79.44	1,325,012	-0.81(-1.01%)
Nov 11, 2022	82.26	82.26	79.73	80.25	1,535,867	-1.91(-2.32%)
Nov 10, 2022	80.68	82.23	79.42	82.16	2,131,183	+3.59(+4.57%)
Nov 09, 2022	79.07	79.61	78.18	78.56	2,047,629	-0.73(-0.92%)
Nov 08, 2022	78.55	79.86	78.25	79.30	2,279,396	+1.26(+1.62%)
Nov 07, 2022	78.28	79.16	77.09	78.03	3,326,096	-0.01(-0.01%)
Nov 04, 2022	78.29	79.33	77.07	78.04	1,845,424	-0.11(-0.14%)
Nov 03, 2022	77.57	79.15	76.94	78.15	2,011,179	-0.03(-0.04%)
Nov 02, 2022	78.84		78.17	78.18	1,748,081	-0.91(-1.16%)
Nov 01, 2022	78.81	79.34	78.06	79.09	1,168,093	+0.58(+0.74%)
Oct 31, 2022	79.30	79.30	78.10	78.52	1,223,526	-0.78(-0.98%)
Oct 28, 2022	77.63	79.42	77.63	79.30	948,213	+1.97(+2.55%)
Oct 27, 2022	77.10	78.34	76.95	77.32	1,339,309	+0.74(+0.97%)
Oct 26, 2022	77.06	77.44	76.29	76.58	984,266	-0.01(-0.01%)
Oct 25, 2022	75.15	76.73	74.97	76.59	1,956,425	+1.59(+2.12%)
Oct 24, 2022	75.21	75.92	74.40	75.00	2,034,294	+0.28(+0.37%)
Oct 21, 2022	74.05	75.35	73.36	74.72	1,245,477	+0.92(+1.25%)
Oct 20, 2022	75.40	75.40	73.46	73.80	1,521,819	-1.87(-2.47%)
Oct 19, 2022	75.45	76.34	74.92	75.67	942,678	-0.77(-1.01%)
Oct 18, 2022	76.25	76.89	75.73	76.44	1,271,177	+1.59(+2.12%)
Oct 17, 2022	74.23	75.66	74.23	74.85	1,236,833	+1.41(+1.91%)
Oct 14, 2022	75.09	75.75	73.18	73.44	1,287,193	-0.91(-1.22%)
Oct 13, 2022	71.24	74.54	70.58	74.35	2,698,955	+2.17(+3.00%)
Oct 12, 2022	74.86	75.10	72.13	72.18	2,417,031	-2.83(-3.78%)
Oct 11, 2022	74.43	75.73	74.17	75.01	1,712,558	+0.18(+0.24%)
Oct 10, 2022	74.19	75.48	74.07	74.83	1,309,389	+0.70(+0.95%)
Oct 07, 2022	76.03	76.25	73.70	74.12	1,806,435	-1.81(-2.38%)
Oct 06, 2022	78.14	78.14	75.68	75.94	1,773,951	-2.50(-3.19%)
Oct 05, 2022	79.94	79.94	77.91	78.44	1,406,447	-2.53(-3.13%)
Oct 04, 2022	79.79	81.08	79.46	80.97	1,079,231	+1.27(+1.60%)
Oct 03, 2022	78.77	80.18	78.04	79.70	1,400,110	+2.12(+2.73%)
Sep 30, 2022	79.95	80.18	77.38	77.58	2,281,751	-1.87(-2.35%)
Sep 29, 2022	82.50	82.50	79.17	79.45	1,529,415	-3.38(-4.08%)
Sep 28, 2022	83.13	83.41	81.92	82.83	1,336,033	+0.86(+1.05%)
Sep 27, 2022	83.82	84.15	81.59	81.97	1,666,010	-1.54(-1.85%)
Sep 26, 2022	85.44	85.48	83.04	83.52	1,923,587	-2.28(-2.66%)
Sep 23, 2022	86.15	86.33	84.75	85.80	1,193,707	-1.28(-1.47%)
Sep 22, 2022	86.99	87.64	86.29	87.08	1,332,721	-0.05(-0.06%)
Sep 21, 2022	88.53	89.58	87.09	87.13	1,862,314	-0.75(-0.85%)
Sep 20, 2022	88.22	88.33	86.93	87.88	1,305,876	-1.02(-1.15%)
Sep 19, 2022	88.04	88.97	87.53	88.90	907,206	+0.55(+0.62%)
Sep 16, 2022	87.62	88.58	87.62	88.35	2,477,444	+0.53(+0.60%)
Sep 15, 2022	89.79	89.79	87.69	87.82	1,148,312	-2.46(-2.72%)
Sep 14, 2022	89.67	91.01	89.67	90.28	995,485	+0.63(+0.70%)
Sep 13, 2022	91.63	91.84	89.19	89.65	1,200,202	-2.75(-2.97%)
Sep 12, 2022	92.39	92.81	91.80	92.40	1,090,928	+0.31(+0.33%)
Sep 09, 2022	91.63	92.39	91.12	92.09	1,498,542	+0.76(+0.83%)
Sep 08, 2022	91.77	92.10	90.97	91.33	1,153,678	-0.76(-0.83%)
Sep 07, 2022	89.36	92.14	89.28	92.09	1,411,578	+3.27(+3.68%)
Sep 06, 2022	89.23	90.07	88.58	88.82	1,031,216	-0.12(-0.13%)
Sep 02, 2022	89.72	90.72	88.49	88.94	915,412	-0.89(-0.99%)
Sep 01, 2022	88.78	89.88	88.31	89.83	977,002	+1.19(+1.34%)
Aug 31, 2022	89.27	89.70	88.62	88.64	1,701,557	-0.69(-0.77%)
Aug 30, 2022	91.44	91.44	89.15	89.33	931,478	-1.83(-2.01%)
Aug 29, 2022	90.20	91.79	89.72	91.16	1,002,333	+0.44(+0.49%)
Aug 26, 2022	92.04	92.37	90.66	90.72	1,147,478	-1.46(-1.59%)
Aug 25, 2022	91.71	92.22	91.25	92.18	1,641,742	+0.56(+0.61%)
Aug 24, 2022	91.31	91.75	90.76	91.63	1,266,570	+0.38(+0.42%)
Aug 23, 2022	91.59	91.83	90.61	91.24	804,350	-0.47(-0.51%)
Aug 22, 2022	92.67	92.94	91.45	91.71	1,391,864	-1.45(-1.56%)
Aug 19, 2022	92.77	93.34	92.33	93.17	1,442,334	+0.62(+0.67%)
Aug 18, 2022	92.38	92.88	92.18	92.55	1,247,278	+0.34(+0.37%)
Aug 17, 2022	91.77	92.43	91.58	92.20	877,921	+0.31(+0.33%)
Aug 16, 2022	91.68	92.70	91.57	91.90	1,294,235	+0.03(+0.03%)
Aug 15, 2022	90.78	91.98	90.45	91.87	1,093,633	+1.11(+1.22%)
Aug 12, 2022	90.50	90.92	90.18	90.76	1,818,917	+0.77(+0.85%)
Aug 11, 2022	89.87	90.65	89.18	89.99	1,378,212	+0.08(+0.09%)
Aug 10, 2022	89.83	90.13	89.12	89.91	1,575,711	+0.47(+0.52%)
Aug 09, 2022	88.29	89.59	88.14	89.45	1,104,328	+1.50(+1.71%)
Aug 08, 2022	88.18	88.53	87.53	87.94	1,301,997	+0.56(+0.65%)
Aug 05, 2022	87.52	89.01	85.57	87.38	1,651,190	-0.28(-0.32%)
Aug 04, 2022	88.28	88.86	87.55	87.66	1,616,078	-0.68(-0.77%)
Aug 03, 2022	88.22	88.57	86.46	88.33	1,683,071	-0.22(-0.25%)
Aug 02, 2022	89.53	89.89	88.49	88.56	1,413,043	-0.47(-0.53%)

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.

Ameren Corp (NY: AEE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Ameren Corp (NY: AEE )

Historical Prices

Sections

Services

Poteau Daily News