Ameren Corp (NY: AEE )

86.32 USD +0.74 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 47.90 48.11 47.70 48.00 540,700 +0.35(+0.73%)
Oct 28, 2004 47.82 47.93 46.80 47.65 573,700 -0.13(-0.27%)
Oct 27, 2004 48.24 48.47 47.77 47.78 842,500 -0.66(-1.36%)
Oct 26, 2004 47.95 48.91 47.80 48.44 1,262,200 +0.58(+1.21%)
Oct 25, 2004 47.30 48.30 47.27 47.86 900,200 +0.85(+1.81%)
Oct 22, 2004 46.26 47.30 46.16 47.01 1,082,400 +0.84(+1.82%)
Oct 21, 2004 46.40 46.40 46.05 46.17 540,900 -0.07(-0.15%)
Oct 20, 2004 46.35 46.49 46.01 46.24 488,400 -0.03(-0.06%)
Oct 19, 2004 46.72 46.89 46.23 46.27 407,800 -0.38(-0.81%)
Oct 18, 2004 46.81 46.88 46.50 46.65 413,800 -0.15(-0.32%)
Oct 15, 2004 46.56 46.97 46.56 46.80 566,300 +0.24(+0.52%)
Oct 14, 2004 46.36 46.68 46.19 46.56 417,900 +0.21(+0.45%)
Oct 13, 2004 46.90 47.03 46.17 46.35 446,800 -0.65(-1.38%)
Oct 12, 2004 46.55 47.11 46.47 47.00 734,100 +0.56(+1.21%)
Oct 11, 2004 46.45 46.46 46.08 46.44 300,700 -0.01(-0.02%)
Oct 08, 2004 46.40 46.54 46.20 46.45 373,100 +0.19(+0.41%)
Oct 07, 2004 46.70 46.70 46.26 46.26 371,800 -0.39(-0.84%)
Oct 06, 2004 46.78 46.78 46.46 46.65 532,600 +0.03(+0.06%)
Oct 05, 2004 46.60 47.00 46.55 46.62 623,000 +0.17(+0.37%)
Oct 04, 2004 46.52 46.58 46.30 46.45 377,200 +0.06(+0.13%)
Oct 01, 2004 46.35 46.48 45.95 46.39 514,000 +0.24(+0.52%)
Sep 30, 2004 46.04 46.15 45.83 46.15 527,800 +0.18(+0.39%)
Sep 29, 2004 46.25 46.27 45.76 45.97 380,100 -0.21(-0.45%)
Sep 28, 2004 46.55 46.61 46.11 46.18 638,600 +0.06(+0.13%)
Sep 27, 2004 46.30 46.30 45.88 46.12 455,900 -0.16(-0.35%)
Sep 24, 2004 46.35 46.35 45.95 46.28 521,000 +0.13(+0.28%)
Sep 23, 2004 46.73 46.73 46.12 46.15 413,700 -0.58(-1.24%)
Sep 22, 2004 46.70 46.77 46.34 46.73 453,000 -0.07(-0.15%)
Sep 21, 2004 46.72 46.90 46.45 46.80 478,300 +0.23(+0.49%)
Sep 20, 2004 46.73 46.75 46.37 46.57 366,900 -0.16(-0.34%)
Sep 17, 2004 46.75 46.93 46.60 46.73 1,062,300 +0.13(+0.28%)
Sep 16, 2004 46.03 46.70 45.98 46.60 474,300 +0.66(+1.44%)
Sep 15, 2004 46.17 46.18 45.67 45.94 502,300 -0.19(-0.41%)
Sep 14, 2004 46.18 46.19 46.01 46.13 471,000 +0.06(+0.13%)
Sep 13, 2004 46.18 46.25 45.79 46.07 523,700 -0.11(-0.24%)
Sep 10, 2004 45.74 46.22 45.50 46.18 468,500 +0.44(+0.96%)
Sep 09, 2004 45.61 45.89 45.54 45.74 486,200 +0.13(+0.29%)
Sep 08, 2004 46.29 46.29 45.49 45.61 691,900 -0.68(-1.47%)
Sep 07, 2004 46.35 46.41 46.21 46.29 735,700 -0.50(-1.07%)
Sep 03, 2004 46.94 46.98 46.66 46.79 708,000 -0.01(-0.02%)
Sep 02, 2004 46.86 46.99 46.71 46.80 417,300 -0.06(-0.13%)
Sep 01, 2004 46.88 46.99 46.60 46.86 677,900 +0.07(+0.15%)
Aug 31, 2004 46.67 46.88 46.58 46.79 860,300 +0.22(+0.47%)
Aug 30, 2004 46.35 46.70 46.35 46.57 737,500 +0.25(+0.54%)
Aug 27, 2004 46.34 46.39 46.24 46.32 527,600 +0.06(+0.13%)
Aug 26, 2004 46.20 46.33 46.11 46.26 415,500 +0.06(+0.13%)
Aug 25, 2004 45.99 46.21 45.95 46.20 593,700 +0.25(+0.54%)
Aug 24, 2004 46.00 46.06 45.80 45.95 515,200 -0.04(-0.09%)
Aug 23, 2004 46.10 46.19 45.84 45.99 419,800 -0.10(-0.22%)
Aug 20, 2004 45.73 46.09 45.58 46.09 448,000 +0.36(+0.79%)
Aug 19, 2004 46.14 46.17 45.62 45.73 495,700 -0.40(-0.87%)
Aug 18, 2004 45.95 46.18 45.76 46.13 560,700 +0.32(+0.70%)
Aug 17, 2004 45.75 45.87 45.53 45.81 497,900 +0.06(+0.13%)
Aug 16, 2004 45.52 45.88 45.38 45.75 351,600 +0.23(+0.51%)
Aug 13, 2004 45.65 45.70 45.31 45.52 625,100 -0.06(-0.13%)
Aug 12, 2004 45.75 46.01 45.57 45.58 761,600 -0.31(-0.68%)
Aug 11, 2004 45.37 45.89 45.37 45.89 560,200 +0.32(+0.70%)
Aug 10, 2004 45.40 45.58 45.19 45.57 753,900 +0.34(+0.75%)
Aug 09, 2004 45.68 45.68 45.17 45.23 920,100 -0.06(-0.13%)
Aug 06, 2004 44.90 45.62 44.90 45.29 612,800 +0.44(+0.98%)
Aug 05, 2004 45.45 45.60 44.85 44.85 670,600 -0.67(-1.47%)
Aug 04, 2004 45.24 45.68 44.75 45.52 712,700 +0.23(+0.51%)
Aug 03, 2004 45.16 45.44 45.04 45.29 1,042,300 +0.22(+0.49%)
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.