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 (%)
Jul 31, 2017	46.93	47.11	46.82	46.88	1,421,754	-0.05(-0.11%)
Jul 28, 2017	47.09	47.09	46.77	46.93	857,116	-0.09(-0.20%)
Jul 27, 2017	46.96	47.12	46.68	47.03	1,306,916	-0.06(-0.12%)
Jul 26, 2017	46.61	47.13	46.52	47.08	845,311	+0.45(+0.97%)
Jul 25, 2017	46.77	46.78	46.46	46.63	1,092,323	-0.10(-0.21%)
Jul 24, 2017	47.23	47.36	46.63	46.73	1,473,513	-0.51(-1.08%)
Jul 21, 2017	46.88	47.28	46.84	47.24	1,488,394	+0.33(+0.69%)
Jul 20, 2017	46.68	47.04	46.52	46.92	1,433,863	+0.40(+0.86%)
Jul 19, 2017	46.32	46.53	46.15	46.52	1,357,254	+0.25(+0.54%)
Jul 18, 2017	45.91	46.42	45.81	46.26	2,648,549	+0.39(+0.86%)
Jul 17, 2017	45.52	45.97	45.31	45.87	3,361,406	+0.38(+0.85%)
Jul 14, 2017	45.53	45.65	45.32	45.49	862,083	+0.28(+0.63%)
Jul 13, 2017	45.44	45.44	44.95	45.20	1,712,468	-0.26(-0.57%)
Jul 12, 2017	45.38	45.56	45.25	45.46	1,370,723	+0.49(+1.10%)
Jul 11, 2017	45.14	45.16	44.79	44.97	1,032,008	-0.12(-0.26%)
Jul 10, 2017	45.29	45.47	45.04	45.09	2,009,849	-0.16(-0.35%)
Jul 07, 2017	44.94	45.45	44.90	45.25	1,383,706	+0.33(+0.73%)
Jul 06, 2017	44.88	44.98	44.74	44.92	1,295,379	-0.09(-0.20%)
Jul 05, 2017	45.23	45.30	44.75	45.01	1,765,563	-0.23(-0.50%)

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.