Ameren Corp (NY: AEE )

85.09 USD +0.58 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.71 62.14 61.63 61.99 1,127,701 +0.16(+0.26%)
Oct 30, 2017 61.80 62.00 61.58 61.83 688,874 +0.03(+0.05%)
Oct 27, 2017 61.38 61.80 61.17 61.80 968,211 +0.42(+0.68%)
Oct 26, 2017 61.50 61.96 61.23 61.38 1,297,968 +0.28(+0.46%)
Oct 25, 2017 61.50 61.71 60.52 61.10 1,736,077 -0.63(-1.02%)
Oct 24, 2017 61.61 61.82 61.41 61.73 838,425 +0.01(+0.02%)
Oct 23, 2017 61.69 61.76 61.39 61.72 923,876 +0.16(+0.26%)
Oct 20, 2017 61.49 61.74 61.22 61.56 955,251 +0.00(+0.00%)
Oct 19, 2017 61.02 61.57 61.02 61.56 832,397 +0.55(+0.90%)
Oct 18, 2017 60.80 61.10 60.69 61.01 882,158 +0.06(+0.10%)
Oct 17, 2017 60.42 61.04 60.42 60.95 1,130,399 +0.31(+0.51%)
Oct 16, 2017 60.30 61.04 60.13 60.64 1,575,079 +0.23(+0.38%)
Oct 13, 2017 60.49 60.74 60.04 60.41 1,159,327 +0.07(+0.12%)
Oct 12, 2017 59.79 60.38 59.67 60.34 1,287,214 +0.56(+0.94%)
Oct 11, 2017 59.82 60.24 59.55 59.78 1,362,498 -0.08(-0.13%)
Oct 10, 2017 59.27 59.89 59.04 59.86 1,555,493 +0.71(+1.20%)
Oct 09, 2017 58.88 59.15 58.80 59.15 892,586 +0.37(+0.63%)
Oct 06, 2017 58.55 58.90 58.37 58.78 1,178,690 -0.06(-0.10%)
Oct 05, 2017 58.54 58.87 58.32 58.84 1,447,587 +0.29(+0.50%)
Oct 04, 2017 57.98 58.61 57.87 58.55 1,189,481 +0.62(+1.07%)
Oct 03, 2017 58.35 58.35 57.67 57.93 1,154,959 -0.46(-0.79%)
Oct 02, 2017 58.14 58.62 57.93 58.39 1,383,023 +0.55(+0.95%)
Sep 29, 2017 58.16 58.46 57.78 57.84 1,838,753 -0.52(-0.89%)
Sep 28, 2017 57.76 58.68 57.56 58.36 1,855,628 +0.44(+0.76%)
Sep 27, 2017 58.66 58.92 57.80 57.92 2,112,379 -1.22(-2.06%)
Sep 26, 2017 59.25 59.39 58.89 59.14 1,367,035 -0.24(-0.40%)
Sep 25, 2017 58.58 59.78 58.55 59.38 2,353,460 +0.87(+1.49%)
Sep 22, 2017 59.04 59.04 58.34 58.51 1,123,570 -0.30(-0.51%)
Sep 21, 2017 58.82 59.18 58.63 58.81 766,051 +0.07(+0.12%)
Sep 20, 2017 59.33 59.53 58.47 58.74 1,412,057 -0.51(-0.86%)
Sep 19, 2017 59.35 59.37 58.99 59.25 1,607,869 +0.00(+0.00%)
Sep 18, 2017 59.85 59.85 58.80 59.25 1,030,527 -0.56(-0.94%)
Sep 15, 2017 59.85 60.05 59.39 59.81 2,251,573 +0.25(+0.42%)
Sep 14, 2017 58.81 59.56 58.59 59.56 1,650,259 +0.67(+1.14%)
Sep 13, 2017 59.30 59.30 58.64 58.89 2,736,343 -0.56(-0.94%)
Sep 12, 2017 60.28 60.30 59.23 59.45 1,794,646 -1.46(-2.40%)
Sep 11, 2017 60.12 60.91 60.01 60.91 1,194,775 +0.82(+1.36%)
Sep 08, 2017 59.94 60.28 59.54 60.09 920,192 +0.21(+0.35%)
Sep 07, 2017 59.52 59.91 59.31 59.88 1,361,467 +0.41(+0.69%)
Sep 06, 2017 59.97 60.00 59.40 59.47 1,458,310 -0.39(-0.65%)
Sep 05, 2017 59.84 60.00 59.63 59.86 1,174,942 +0.06(+0.10%)
Sep 01, 2017 60.17 60.37 59.55 59.80 1,177,910 -0.19(-0.32%)
Aug 31, 2017 60.30 60.55 59.87 59.99 2,029,054 -0.31(-0.51%)
Aug 30, 2017 60.34 60.52 60.14 60.30 712,235 -0.12(-0.20%)
Aug 29, 2017 60.65 60.79 60.39 60.42 842,701 -0.15(-0.25%)
Aug 28, 2017 60.56 60.66 60.29 60.57 588,435 +0.20(+0.33%)
Aug 25, 2017 60.48 60.58 60.26 60.37 1,089,120 +0.11(+0.18%)
Aug 24, 2017 60.20 60.41 60.04 60.26 738,300 +0.01(+0.02%)
Aug 23, 2017 59.87 60.26 59.77 60.25 999,483 +0.34(+0.57%)
Aug 22, 2017 59.23 59.99 59.13 59.91 1,736,511 +0.65(+1.10%)
Aug 21, 2017 59.31 59.36 59.06 59.26 1,293,959 +0.05(+0.08%)
Aug 18, 2017 58.81 59.75 58.56 59.21 1,758,992 +0.30(+0.51%)
Aug 17, 2017 59.12 59.33 58.84 58.91 1,366,086 -0.23(-0.39%)
Aug 16, 2017 58.81 59.17 58.68 59.14 1,088,884 +0.31(+0.53%)
Aug 15, 2017 58.23 58.83 58.23 58.83 1,178,148 +0.38(+0.65%)
Aug 14, 2017 58.13 58.52 57.91 58.45 896,934 +0.50(+0.86%)
Aug 11, 2017 58.45 58.49 57.78 57.95 1,106,419 -0.59(-1.01%)
Aug 10, 2017 58.10 58.61 57.84 58.54 1,401,611 +0.46(+0.79%)
Aug 09, 2017 58.57 58.62 57.85 58.08 1,881,418 -0.35(-0.60%)
Aug 08, 2017 57.85 58.75 57.83 58.43 1,657,761 +0.49(+0.85%)
Aug 07, 2017 57.57 58.15 57.55 57.94 2,400,693 +0.44(+0.77%)
Aug 04, 2017 57.00 57.65 56.26 57.50 1,307,037 +0.50(+0.88%)
Aug 03, 2017 56.55 57.00 56.40 57.00 1,611,171 +0.27(+0.48%)
Aug 02, 2017 56.36 56.81 56.20 56.73 904,460 +0.20(+0.35%)
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.