Indicators

Ameren Corp (NY: AEE )

74.09 -1.16 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.12	31.22	30.80	30.95	1,546,104	-0.16(-0.52%)
May 28, 2015	31.08	31.22	30.87	31.11	1,294,874	+0.04(+0.12%)
May 27, 2015	31.05	31.11	30.85	31.07	1,418,868	+0.05(+0.17%)
May 26, 2015	31.29	31.29	30.78	31.02	1,435,400	-0.25(-0.81%)
May 22, 2015	31.23	31.27	31.27	31.27	967,394	-0.02(-0.05%)
May 21, 2015	31.46	31.53	31.18	31.29	1,503,446	-0.19(-0.61%)
May 20, 2015	31.35	31.70	31.28	31.48	1,512,469	+0.14(+0.44%)
May 19, 2015	31.20	31.46	31.11	31.34	1,422,936	-0.03(-0.10%)
May 18, 2015	31.03	31.48	31.03	31.37	1,409,343	+0.18(+0.59%)
May 15, 2015	31.06	31.34	30.98	31.19	1,241,688	+0.22(+0.70%)
May 14, 2015	30.83	31.02	30.72	30.97	1,810,354	+0.33(+1.08%)
May 13, 2015	31.09	31.21	30.51	30.64	1,464,942	-0.33(-1.07%)
May 12, 2015	30.79	31.01	30.65	30.97	2,031,685	-0.03(-0.10%)
May 11, 2015	30.99	31.39	30.91	31.00	2,354,697	-0.07(-0.22%)
May 08, 2015	31.44	31.69	30.89	31.07	2,557,300	-0.01(-0.02%)
May 07, 2015	30.91	31.58	30.54	31.08	4,526,746	+0.02(+0.07%)
May 06, 2015	31.19	31.38	30.66	31.06	2,124,104	-0.17(-0.54%)
May 05, 2015	31.87	31.95	31.20	31.23	1,837,060	-0.77(-2.40%)
May 04, 2015	31.73	32.25	31.73	31.99	1,117,148	+0.30(+0.95%)

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.