Skip to main content

Ameren Corp (NY: AEE )

73.60 +0.45 (+0.62%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.88 47.21 46.88 47.03 2,516,896 +0.24(+0.51%)
May 30, 2017 46.55 46.88 46.30 46.79 1,435,762 +0.26(+0.55%)
May 26, 2017 46.40 46.59 46.31 46.54 1,433,716 +0.08(+0.18%)
May 25, 2017 46.18 46.61 45.76 46.45 2,612,730 -0.07(-0.16%)
May 24, 2017 46.68 46.83 46.35 46.53 4,076,133 -0.27(-0.57%)
May 23, 2017 46.83 47.32 46.71 46.79 2,940,884 +0.03(+0.07%)
May 22, 2017 45.98 46.85 45.98 46.76 3,144,071 +0.68(+1.47%)
May 19, 2017 45.82 46.31 45.46 46.08 2,390,458 +0.25(+0.54%)
May 18, 2017 45.28 45.87 44.93 45.83 3,898,527 +0.72(+1.60%)
May 17, 2017 45.30 45.57 45.09 45.11 2,878,012 -0.19(-0.42%)
May 16, 2017 45.67 45.85 45.25 45.30 1,992,646 -0.42(-0.92%)
May 15, 2017 45.47 45.75 45.41 45.72 1,304,429 +0.20(+0.44%)
May 12, 2017 45.14 45.66 45.14 45.52 1,588,269 +0.40(+0.88%)
May 11, 2017 45.01 45.13 44.64 45.13 1,472,561 +0.00(+0.00%)
May 10, 2017 44.95 45.21 44.88 45.13 1,237,289 +0.20(+0.44%)
May 09, 2017 45.28 45.32 44.87 44.93 1,130,730 -0.35(-0.77%)
May 08, 2017 45.42 45.54 45.12 45.28 1,056,762 -0.12(-0.27%)
May 05, 2017 45.54 45.68 45.34 45.40 1,460,724 -0.02(-0.05%)
May 04, 2017 45.06 45.46 44.52 45.43 1,773,123 +0.47(+1.05%)
May 03, 2017 44.94 45.33 44.90 44.95 1,921,451 -0.01(-0.02%)
May 02, 2017 45.13 45.28 44.70 44.96 2,216,633 -0.02(-0.04%)
May 01, 2017 45.41 45.43 44.81 44.98 1,313,284 -0.35(-0.77%)
Apr 28, 2017 45.57 45.67 45.15 45.33 1,330,600 -0.28(-0.62%)
Apr 27, 2017 45.66 45.91 45.56 45.61 1,502,816 -0.11(-0.24%)
Apr 26, 2017 45.53 46.01 45.41 45.72 2,165,056 +0.07(+0.15%)
Apr 25, 2017 45.75 45.90 45.48 45.65 2,179,919 -0.29(-0.63%)
Apr 24, 2017 45.80 46.14 45.40 45.94 1,766,307 +0.28(+0.62%)
Apr 21, 2017 45.19 45.77 45.14 45.66 1,523,479 +0.46(+1.01%)
Apr 20, 2017 45.49 45.48 44.78 45.20 2,950,832 -0.29(-0.64%)
Apr 19, 2017 45.79 45.92 45.34 45.49 1,262,357 -0.37(-0.81%)
Apr 18, 2017 45.97 46.13 45.74 45.86 1,375,671 -0.07(-0.16%)
Apr 17, 2017 45.72 45.99 45.52 45.94 2,502,225 +0.36(+0.80%)
Apr 13, 2017 45.88 45.88 45.36 45.57 2,275,344 -0.33(-0.72%)
Apr 12, 2017 45.33 45.93 45.22 45.91 2,706,472 +0.50(+1.09%)
Apr 11, 2017 45.17 45.47 45.00 45.41 1,837,285 +0.07(+0.15%)
Apr 10, 2017 45.21 45.38 44.91 45.34 1,395,651 +0.16(+0.35%)
Apr 07, 2017 45.44 45.55 45.17 45.19 2,256,410 -0.16(-0.35%)
Apr 06, 2017 45.62 45.72 45.25 45.34 2,751,374 -0.28(-0.62%)
Apr 05, 2017 45.26 45.66 45.08 45.62 2,445,442 +0.27(+0.60%)
Apr 04, 2017 45.28 45.62 45.16 45.35 1,179,755 +0.12(+0.27%)
Apr 03, 2017 45.19 45.24 44.87 45.23 1,723,838 -0.02(-0.04%)
Mar 31, 2017 45.22 45.50 45.17 45.24 2,540,155 -0.08(-0.18%)
Mar 30, 2017 45.55 45.57 45.15 45.33 1,580,887 -0.36(-0.80%)
Mar 29, 2017 45.75 45.87 45.44 45.69 2,409,336 -0.15(-0.33%)
Mar 28, 2017 46.36 46.78 45.49 45.84 6,113,455 -0.61(-1.32%)
Mar 27, 2017 46.76 46.88 46.39 46.45 1,307,130 -0.12(-0.25%)
Mar 24, 2017 46.44 46.76 46.30 46.57 1,377,324 +0.12(+0.25%)
Mar 23, 2017 46.30 46.83 46.25 46.45 2,322,002 +0.01(+0.02%)
Mar 22, 2017 46.20 46.58 46.04 46.44 2,143,626 +0.46(+0.99%)
Mar 21, 2017 45.26 46.09 45.26 45.99 1,661,640 +0.66(+1.46%)
Mar 20, 2017 45.63 45.77 45.19 45.33 1,665,139 -0.30(-0.65%)
Mar 17, 2017 45.11 45.82 45.07 45.62 2,830,810 +0.58(+1.29%)
Mar 16, 2017 45.14 45.27 44.85 45.04 1,675,104 -0.36(-0.80%)
Mar 15, 2017 44.94 45.60 44.87 45.41 1,698,592 +0.64(+1.43%)
Mar 14, 2017 44.90 45.00 44.67 44.77 2,033,588 -0.14(-0.31%)
Mar 13, 2017 44.62 44.96 44.56 44.91 2,073,203 +0.25(+0.56%)
Mar 10, 2017 44.74 44.94 44.32 44.66 2,281,808 +0.17(+0.39%)
Mar 09, 2017 44.60 44.83 44.48 44.49 1,566,787 +0.00(+0.00%)
Mar 08, 2017 44.62 44.79 44.37 44.49 1,292,104 -0.58(-1.28%)
Mar 07, 2017 45.10 45.19 44.97 45.06 1,222,789 -0.06(-0.13%)
Mar 06, 2017 45.09 45.34 44.93 45.12 1,385,291 +0.00(+0.00%)
Mar 03, 2017 45.32 45.39 44.74 45.12 1,123,141 -0.19(-0.42%)
Mar 02, 2017 44.83 45.63 44.72 45.31 1,102,568 +0.30(+0.66%)
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.