Indicators

Ameren Corp (NY: AEE )

73.66 -1.10 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.86	78.26	77.71	78.04	1,551,276	+0.49(+0.63%)
May 27, 2021	77.90	78.01	77.38	77.55	2,326,208	-0.25(-0.32%)
May 26, 2021	77.64	78.14	77.34	77.80	1,295,400	+0.20(+0.26%)
May 25, 2021	78.47	78.49	77.14	77.60	1,378,880	-0.87(-1.11%)
May 24, 2021	79.10	79.51	78.41	78.47	2,134,025	-0.42(-0.53%)
May 21, 2021	78.37	78.93	78.11	78.88	3,559,507	+0.57(+0.72%)
May 20, 2021	78.20	78.96	78.13	78.32	1,502,109	+0.27(+0.34%)
May 19, 2021	77.74	78.14	77.10	78.05	1,350,696	+0.26(+0.33%)
May 18, 2021	77.13	78.11	77.01	77.79	1,924,864	+0.49(+0.64%)
May 17, 2021	77.68	78.24	77.20	77.30	1,029,927	-0.28(-0.36%)
May 14, 2021	77.60	78.53	77.51	77.58	819,739	+0.18(+0.23%)
May 13, 2021	76.20	77.70	76.09	77.40	1,035,166	+1.00(+1.31%)
May 12, 2021	77.50	77.75	76.29	76.40	1,342,420	-0.89(-1.15%)
May 11, 2021	79.56	79.77	76.47	77.29	2,044,584	-2.27(-2.85%)
May 10, 2021	78.99	80.43	78.93	79.56	1,061,261	+0.80(+1.01%)
May 07, 2021	78.79	79.71	78.61	78.76	1,293,731	-0.16(-0.20%)
May 06, 2021	78.48	79.01	78.11	78.92	1,047,171	+0.74(+0.95%)
May 05, 2021	78.24	78.89	77.36	78.18	979,623	-0.78(-0.99%)
May 04, 2021	79.05	79.30	78.45	78.96	1,167,816	+0.03(+0.04%)

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.