Indicators

Ameren Corp (NY: AEE )

73.90 -0.19 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.