Skip to main content

Ameren Corp (NY: AEE )

73.73 +0.58 (+0.80%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 78.73 79.51 78.43 78.93 1,272,925 +0.30(+0.38%)
Apr 30, 2021 78.26 78.74 77.68 78.63 1,454,166 +0.65(+0.83%)
Apr 29, 2021 77.57 78.33 77.57 77.99 1,087,346 +0.45(+0.59%)
Apr 28, 2021 77.63 77.77 77.21 77.53 680,514 +0.19(+0.24%)
Apr 27, 2021 77.87 77.99 77.33 77.35 793,932 -0.70(-0.89%)
Apr 26, 2021 78.73 78.78 77.99 78.04 872,075 -0.54(-0.68%)
Apr 23, 2021 78.58 78.96 78.15 78.58 1,038,135 -0.03(-0.04%)
Apr 22, 2021 78.70 79.03 77.93 78.61 1,410,991 -0.25(-0.32%)
Apr 21, 2021 79.86 80.23 78.81 78.86 1,116,408 -0.75(-0.94%)
Apr 20, 2021 77.92 79.87 77.27 79.61 1,472,179 +1.95(+2.51%)
Apr 19, 2021 78.25 78.31 77.51 77.66 1,423,517 -0.42(-0.53%)
Apr 16, 2021 77.81 78.46 77.58 78.08 1,410,038 +0.61(+0.79%)
Apr 15, 2021 76.74 77.62 76.74 77.47 1,391,337 +0.89(+1.16%)
Apr 14, 2021 75.79 76.62 75.78 76.58 1,380,344 +0.32(+0.41%)
Apr 13, 2021 75.46 76.42 74.93 76.26 1,545,133 +1.45(+1.93%)
Apr 12, 2021 74.95 75.59 74.51 74.82 1,795,396 +0.18(+0.24%)
Apr 09, 2021 75.17 75.52 74.40 74.64 1,480,060 -0.54(-0.71%)
Apr 08, 2021 75.55 75.83 75.01 75.18 1,505,335 -0.18(-0.23%)
Apr 07, 2021 75.61 75.91 74.92 75.35 1,336,927 -0.19(-0.25%)
Apr 06, 2021 75.34 75.79 74.84 75.54 1,090,805 +0.01(+0.01%)
Apr 05, 2021 75.04 76.36 75.04 75.53 1,494,948 +0.43(+0.57%)
Apr 01, 2021 74.68 75.47 74.44 75.10 1,199,541 -0.31(-0.41%)
Mar 31, 2021 75.20 75.64 74.90 75.41 1,497,526 +0.03(+0.04%)
Mar 30, 2021 75.97 76.43 74.89 75.38 1,148,578 -1.24(-1.62%)
Mar 29, 2021 75.53 77.10 75.36 76.62 987,963 +1.12(+1.49%)
Mar 26, 2021 75.47 75.87 74.45 75.50 1,753,889 -0.12(-0.16%)
Mar 25, 2021 75.45 76.41 74.85 75.62 985,215 +0.56(+0.74%)
Mar 24, 2021 73.58 75.37 73.38 75.07 1,691,783 +0.94(+1.26%)
Mar 23, 2021 72.37 74.33 72.00 74.13 1,078,123 +1.86(+2.58%)
Mar 22, 2021 72.80 73.07 72.00 72.27 1,863,971 -0.77(-1.05%)
Mar 19, 2021 72.88 73.43 72.27 73.04 3,238,373 +0.24(+0.33%)
Mar 18, 2021 72.51 73.09 71.88 72.80 1,468,290 +0.40(+0.55%)
Mar 17, 2021 73.08 73.26 72.31 72.40 1,440,428 -0.35(-0.48%)
Mar 16, 2021 72.69 73.39 72.54 72.75 1,553,095 -0.31(-0.42%)
Mar 15, 2021 71.88 73.09 71.66 73.05 1,722,786 +1.41(+1.97%)
Mar 12, 2021 70.77 72.29 70.44 71.65 1,723,895 +1.14(+1.62%)
Mar 11, 2021 70.52 71.06 70.31 70.51 3,595,489 -0.11(-0.16%)
Mar 10, 2021 69.65 70.71 69.36 70.62 3,787,316 +1.36(+1.97%)
Mar 09, 2021 68.23 69.58 68.23 69.25 3,065,102 +1.00(+1.47%)
Mar 08, 2021 67.38 68.95 67.05 68.25 1,508,632 +1.22(+1.83%)
Mar 05, 2021 65.63 67.44 65.60 67.03 1,693,292 +1.55(+2.36%)
Mar 04, 2021 65.56 66.85 65.23 65.48 1,522,740 +0.05(+0.07%)
Mar 03, 2021 65.87 65.97 64.79 65.44 1,698,846 -0.72(-1.08%)
Mar 02, 2021 65.88 66.40 65.18 66.16 1,546,507 +0.39(+0.59%)
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.