Indicators

Ameren Corp (NY: AEE )

74.74 -0.16 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.39	25.50	25.30	25.47	809,941	+0.14(+0.57%)
May 27, 2004	25.35	25.63	25.27	25.32	1,139,853	+0.06(+0.23%)
May 26, 2004	25.16	25.51	25.01	25.27	1,383,165	+0.10(+0.41%)
May 25, 2004	24.60	25.19	24.56	25.16	1,018,370	+0.44(+1.77%)
May 24, 2004	24.31	24.73	24.29	24.73	630,147	+0.42(+1.73%)
May 21, 2004	24.52	24.63	24.25	24.30	1,051,171	-0.14(-0.57%)
May 20, 2004	24.20	24.65	24.17	24.44	1,125,969	+0.30(+1.24%)
May 19, 2004	24.34	24.49	24.10	24.14	1,207,015	-0.06(-0.24%)
May 18, 2004	24.00	24.31	24.00	24.20	1,238,254	+0.22(+0.94%)
May 17, 2004	24.19	24.19	23.91	23.98	1,224,891	-0.21(-0.88%)
May 14, 2004	24.20	24.34	24.01	24.19	2,828,807	+0.47(+1.99%)
May 13, 2004	23.77	23.83	23.64	23.72	869,641	+0.02(+0.07%)
May 12, 2004	23.58	23.75	23.37	23.70	2,294,457	+0.20(+0.86%)
May 11, 2004	23.91	23.92	23.39	23.50	1,853,823	-0.13(-0.54%)
May 10, 2004	24.24	24.31	23.62	23.62	2,236,840	-0.70(-2.87%)
May 07, 2004	24.81	24.81	24.23	24.32	1,310,970	-0.63(-2.52%)
May 06, 2004	24.88	24.98	24.58	24.95	1,042,840	+0.03(+0.12%)
May 05, 2004	24.89	25.18	24.89	24.92	779,223	-0.17(-0.69%)
May 04, 2004	25.13	25.22	24.93	25.09	689,500	+0.02(+0.09%)

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.