Indicators

Ameren Corp (NY: AEE )

74.40 -0.37 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.57	13.57	13.25	13.40	2,606,286	-0.09(-0.68%)
May 28, 2009	13.20	13.56	13.09	13.49	2,422,038	+0.33(+2.49%)
May 27, 2009	13.54	13.59	13.14	13.17	2,089,404	-0.37(-2.77%)
May 26, 2009	13.15	13.55	13.03	13.54	2,502,083	+0.41(+3.12%)
May 22, 2009	13.07	13.27	13.02	13.13	1,780,961	+0.09(+0.66%)
May 21, 2009	13.24	13.24	12.96	13.05	2,987,179	-0.26(-1.95%)
May 20, 2009	13.52	13.65	13.26	13.30	2,759,458	-0.15(-1.11%)
May 19, 2009	13.40	13.55	13.36	13.45	2,858,615	+0.09(+0.69%)
May 18, 2009	13.48	13.64	13.17	13.36	3,660,994	-0.01(-0.09%)
May 15, 2009	13.77	13.87	13.29	13.37	4,492,306	-0.47(-3.37%)
May 14, 2009	13.86	13.98	13.61	13.84	2,341,943	-0.02(-0.12%)
May 13, 2009	13.97	14.20	13.79	13.86	3,795,629	-0.24(-1.68%)
May 12, 2009	14.04	14.16	13.92	14.09	2,745,099	+0.11(+0.78%)
May 11, 2009	14.05	14.21	13.96	13.98	2,467,101	-0.22(-1.54%)
May 08, 2009	14.09	14.43	14.07	14.20	3,950,122	+0.22(+1.61%)
May 07, 2009	14.12	14.12	13.88	13.98	2,340,423	+0.10(+0.71%)
May 06, 2009	13.96	13.97	13.70	13.88	2,950,199	+0.09(+0.63%)
May 05, 2009	14.02	14.02	13.56	13.79	3,016,183	-0.12(-0.87%)
May 04, 2009	13.75	13.95	13.75	13.92	2,950,920	+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.