Indicators

Ameren Corp (NY: AEE )

73.90 -0.19 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	84.49	84.62	83.03	84.20	2,557,889	-0.04(-0.05%)
Jan 30, 2023	84.26	85.01	83.95	84.24	1,879,293	-0.26(-0.31%)
Jan 27, 2023	84.55	85.12	84.26	84.50	1,157,707	-0.26(-0.31%)
Jan 26, 2023	84.06	84.88	83.90	84.76	1,174,834	+0.54(+0.64%)
Jan 25, 2023	83.18	84.24	82.88	84.22	1,625,022	+0.41(+0.49%)
Jan 24, 2023	83.33	84.16	82.37	83.81	1,153,889	+0.47(+0.57%)
Jan 23, 2023	83.60	84.27	83.06	83.34	1,525,038	-0.68(-0.81%)
Jan 20, 2023	83.35	84.07	82.34	84.01	1,053,331	+0.62(+0.74%)
Jan 19, 2023	83.99	83.99	83.10	83.39	966,910	-0.62(-0.74%)
Jan 18, 2023	86.77	86.77	83.93	84.01	2,434,544	-2.48(-2.87%)
Jan 17, 2023	87.63	87.89	86.11	86.50	2,191,869	-0.88(-1.01%)
Jan 13, 2023	86.38	87.56	85.87	87.38	2,752,350	+0.39(+0.45%)
Jan 12, 2023	88.12	88.12	86.84	86.99	1,126,275	-0.84(-0.96%)
Jan 11, 2023	86.53	87.97	86.44	87.83	1,472,700	+1.45(+1.68%)
Jan 10, 2023	86.63	86.64	85.48	86.38	1,088,963	-0.28(-0.32%)
Jan 09, 2023	85.35	87.11	85.35	86.66	1,526,130	+1.06(+1.23%)
Jan 06, 2023	84.12	85.85	83.91	85.60	1,637,415	+2.25(+2.70%)
Jan 05, 2023	85.43	85.89	83.04	83.36	1,405,207	-2.87(-3.33%)
Jan 04, 2023	86.21	87.27	85.57	86.22	1,392,778	+0.46(+0.53%)

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.