Indicators

Ameren Corp (NY: AEE )

73.90 -0.19 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.58	13.58	13.26	13.41	2,605,039	-0.09(-0.68%)
May 28, 2009	13.21	13.56	13.10	13.50	2,420,880	+0.33(+2.49%)
May 27, 2009	13.55	13.59	13.15	13.17	2,088,404	-0.37(-2.77%)
May 26, 2009	13.16	13.56	13.03	13.55	2,500,887	+0.41(+3.12%)
May 22, 2009	13.08	13.28	13.02	13.14	1,780,110	+0.09(+0.66%)
May 21, 2009	13.24	13.24	12.97	13.05	2,985,750	-0.26(-1.95%)
May 20, 2009	13.53	13.66	13.27	13.31	2,758,138	-0.15(-1.11%)
May 19, 2009	13.40	13.56	13.37	13.46	2,857,248	+0.09(+0.69%)
May 18, 2009	13.49	13.65	13.18	13.37	3,659,243	-0.01(-0.09%)
May 15, 2009	13.77	13.88	13.30	13.38	4,490,157	-0.47(-3.37%)
May 14, 2009	13.86	13.99	13.62	13.85	2,340,823	-0.02(-0.12%)
May 13, 2009	13.98	14.20	13.80	13.86	3,793,814	-0.24(-1.68%)
May 12, 2009	14.05	14.16	13.92	14.10	2,743,786	+0.11(+0.78%)
May 11, 2009	14.06	14.22	13.96	13.99	2,465,922	-0.22(-1.54%)
May 08, 2009	14.10	14.44	14.08	14.21	3,948,233	+0.22(+1.61%)
May 07, 2009	14.13	14.13	13.89	13.99	2,339,304	+0.10(+0.71%)
May 06, 2009	13.96	13.98	13.70	13.89	2,948,789	+0.09(+0.63%)
May 05, 2009	14.03	14.03	13.57	13.80	3,014,741	-0.12(-0.87%)
May 04, 2009	13.76	13.96	13.76	13.92	2,949,508	+0.12(+0.84%)

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.