Ameren Corp (NY: AEE )

87.72 USD -0.16 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 40.60 40.84 40.19 40.40 540,000 -0.09(-0.22%)
Oct 30, 2002 40.41 40.82 40.20 40.49 550,200 +0.18(+0.45%)
Oct 29, 2002 40.65 40.95 39.74 40.31 696,800 -0.31(-0.76%)
Oct 28, 2002 40.65 41.10 40.31 40.62 774,800 +0.23(+0.57%)
Oct 25, 2002 40.38 40.62 40.05 40.39 575,100 +0.13(+0.32%)
Oct 24, 2002 40.50 40.90 40.13 40.26 1,419,500 -0.19(-0.47%)
Oct 23, 2002 40.85 41.18 40.20 40.45 950,400 -0.03(-0.07%)
Oct 22, 2002 41.10 42.00 40.01 40.48 1,047,200 -1.03(-2.48%)
Oct 21, 2002 40.84 41.74 40.55 41.51 798,600 +0.71(+1.74%)
Oct 18, 2002 40.20 41.35 39.41 40.80 1,419,900 -0.55(-1.33%)
Oct 17, 2002 41.40 41.75 40.61 41.35 709,800 +0.60(+1.47%)
Oct 16, 2002 41.37 41.56 40.50 40.75 561,100 -0.62(-1.50%)
Oct 15, 2002 41.70 41.70 41.20 41.37 741,100 +0.32(+0.78%)
Oct 14, 2002 41.01 41.40 39.45 41.05 923,800 +0.05(+0.12%)
Oct 11, 2002 41.80 41.83 40.40 41.00 1,195,700 +0.13(+0.32%)
Oct 10, 2002 39.41 41.20 39.22 40.87 1,813,400 +2.11(+5.44%)
Oct 09, 2002 40.91 40.95 38.75 38.76 1,393,800 -2.14(-5.23%)
Oct 08, 2002 41.27 41.79 39.35 40.90 1,352,100 -0.37(-0.90%)
Oct 07, 2002 41.10 42.29 40.95 41.27 752,800 +0.17(+0.41%)
Oct 04, 2002 41.88 41.88 40.56 41.10 885,100 -0.77(-1.84%)
Oct 03, 2002 41.80 42.35 41.40 41.87 543,200 +0.09(+0.22%)
Oct 02, 2002 42.40 42.68 41.53 41.78 522,500 -0.62(-1.46%)
Oct 01, 2002 41.65 42.69 41.15 42.40 1,166,500 +0.75(+1.80%)
Sep 30, 2002 41.87 42.13 41.03 41.65 1,363,600 -0.23(-0.55%)
Sep 27, 2002 42.74 42.85 41.55 41.88 793,000 -0.97(-2.26%)
Sep 26, 2002 41.90 42.99 41.90 42.85 766,400 +1.10(+2.63%)
Sep 25, 2002 41.26 42.55 41.06 41.75 735,800 +0.74(+1.80%)
Sep 24, 2002 41.30 41.48 40.35 41.01 751,600 -0.64(-1.54%)
Sep 23, 2002 42.07 42.22 41.06 41.65 600,100 -0.42(-1.00%)
Sep 20, 2002 42.51 42.52 41.04 42.07 60,000 -0.44(-1.04%)
Sep 19, 2002 42.37 42.75 41.80 42.51 776,400 -0.02(-0.05%)
Sep 18, 2002 41.16 42.85 41.00 42.53 726,400 +1.38(+3.35%)
Sep 17, 2002 42.34 42.44 41.10 41.15 537,000 -0.89(-2.12%)
Sep 16, 2002 41.50 42.13 41.01 42.04 539,600 +0.31(+0.74%)
Sep 13, 2002 40.70 42.00 40.55 41.73 546,000 +0.83(+2.03%)
Sep 12, 2002 42.06 42.14 40.75 40.90 420,600 -1.18(-2.80%)
Sep 11, 2002 42.20 42.58 41.56 42.08 40,000 -0.16(-0.38%)
Sep 10, 2002 42.80 42.80 42.01 42.24 882,800 -0.52(-1.22%)
Sep 09, 2002 43.00 43.05 42.49 42.76 1,030,600 -0.66(-1.52%)
Sep 06, 2002 42.80 43.58 42.78 43.42 1,118,500 +0.75(+1.76%)
Sep 05, 2002 42.22 42.70 42.22 42.67 2,637,100 +0.47(+1.11%)
Sep 04, 2002 41.45 43.15 41.20 42.20 2,414,800 -0.65(-1.52%)
Sep 03, 2002 43.80 43.81 42.73 42.85 885,500 -1.20(-2.72%)
Aug 30, 2002 43.66 44.57 43.38 44.05 490,400 +0.29(+0.66%)
Aug 29, 2002 44.40 44.47 43.68 43.76 522,000 -0.69(-1.55%)
Aug 28, 2002 44.25 44.74 44.03 44.45 722,800 +0.10(+0.23%)
Aug 27, 2002 44.55 45.05 44.21 44.35 778,000 -0.09(-0.20%)
Aug 26, 2002 44.10 44.60 44.10 44.44 758,000 +0.43(+0.98%)
Aug 23, 2002 44.73 44.73 44.00 44.01 569,500 -0.72(-1.61%)
Aug 22, 2002 44.90 45.14 44.63 44.73 930,300 -0.04(-0.09%)
Aug 21, 2002 44.05 44.80 43.75 44.77 706,000 +0.75(+1.70%)
Aug 20, 2002 44.00 44.39 43.60 44.02 389,700 +0.08(+0.18%)
Aug 16, 2002 44.00 44.05 43.58 43.94 479,200 -0.11(-0.25%)
Aug 15, 2002 44.60 44.89 43.81 44.05 679,500 -0.45(-1.01%)
Aug 14, 2002 43.63 44.55 43.33 44.50 614,600 +0.87(+1.99%)
Aug 13, 2002 44.99 44.99 43.58 43.63 160,000 -1.36(-3.02%)
Aug 12, 2002 43.99 45.00 43.65 44.99 475,300 +0.99(+2.25%)
Aug 07, 2002 44.35 44.51 43.65 44.00 535,300 +0.12(+0.27%)
Aug 06, 2002 43.27 44.49 43.22 43.88 629,100 +0.81(+1.88%)
Aug 05, 2002 42.82 44.26 42.66 43.07 776,400 +0.15(+0.35%)
Aug 02, 2002 43.25 43.55 42.60 42.92 544,500 -0.11(-0.26%)
Aug 01, 2002 43.65 44.35 42.61 43.03 959,500 -0.67(-1.53%)
Jul 31, 2002 43.83 44.75 42.05 43.70 1,252,600 -0.13(-0.30%)
Jul 30, 2002 41.35 44.31 41.29 43.83 1,135,400 +2.33(+5.61%)
Jul 29, 2002 42.45 42.50 41.20 41.50 879,000 +0.29(+0.70%)
Jul 26, 2002 41.73 42.09 40.92 41.21 809,200 -0.52(-1.25%)
Jul 25, 2002 39.65 42.00 39.06 41.73 996,000 +1.98(+4.98%)
Jul 24, 2002 34.75 39.87 34.72 39.75 1,210,900 +3.20(+8.76%)
Jul 23, 2002 38.75 39.10 36.35 36.55 1,040,000 -2.11(-5.46%)
Jul 22, 2002 38.25 38.80 37.76 38.66 783,800 +0.68(+1.79%)
Jul 19, 2002 39.56 39.57 37.60 37.98 877,900 -2.29(-5.69%)
Jul 17, 2002 40.26 41.12 39.86 40.27 1,066,600 +0.12(+0.30%)
Jul 12, 2002 39.80 40.18 38.85 40.15 1,208,300 +0.12(+0.30%)
Jul 11, 2002 38.80 40.35 38.50 40.03 547,000 +1.00(+2.56%)
Jul 10, 2002 40.65 40.84 38.86 39.03 678,100 -1.67(-4.10%)
Jul 09, 2002 42.21 42.55 40.70 40.70 417,800 -1.51(-3.58%)
Jul 08, 2002 42.25 42.35 41.90 42.21 478,600 -0.07(-0.17%)
Jul 05, 2002 41.50 42.28 41.17 42.28 179,700 +0.75(+1.81%)
Jul 04, 2002 41.70 42.35 41.41 41.53 411,300 +0.00(+0.00%)
Jul 03, 2002 41.70 42.35 41.41 41.53 411,300 -0.35(-0.84%)
Jul 02, 2002 42.25 42.38 41.60 41.88 437,200 -0.59(-1.39%)
Jul 01, 2002 42.99 43.10 42.44 42.47 447,900 -0.54(-1.26%)
Jun 28, 2002 42.60 43.09 42.52 43.01 404,800 +0.56(+1.32%)
Jun 27, 2002 42.15 42.45 41.76 42.45 603,900 +0.59(+1.41%)
Jun 26, 2002 41.71 41.94 41.29 41.86 498,600 +0.16(+0.38%)
Jun 25, 2002 42.00 42.10 41.49 41.70 502,800 -0.65(-1.53%)
Jun 21, 2002 41.60 42.45 41.55 42.35 981,800 +0.37(+0.88%)
Jun 20, 2002 42.05 42.50 41.75 41.98 456,600 +0.21(+0.50%)
Jun 19, 2002 42.10 42.60 41.70 41.77 296,500 -0.38(-0.90%)
Jun 18, 2002 41.80 42.30 41.80 42.15 438,000 +0.45(+1.08%)
Jun 17, 2002 41.25 41.70 41.05 41.70 40,000 +0.41(+0.99%)
Jun 14, 2002 41.69 41.69 40.71 41.29 352,600 -0.20(-0.48%)
Jun 12, 2002 41.14 41.66 41.12 41.49 280,000 +0.50(+1.22%)
Jun 11, 2002 40.98 41.54 40.95 40.99 462,500 +0.01(+0.02%)
Jun 10, 2002 40.60 41.13 40.38 40.98 479,600 +0.50(+1.24%)
Jun 07, 2002 41.02 41.03 40.20 40.48 750,400 -0.74(-1.80%)
Jun 06, 2002 42.13 42.28 41.14 41.22 481,000 -1.45(-3.40%)
Jun 05, 2002 43.05 43.05 42.23 42.67 750,000 -1.05(-2.40%)
May 31, 2002 43.60 43.95 43.50 43.72 587,900 -0.88(-1.97%)
May 28, 2002 44.55 44.91 44.35 44.60 271,200 -0.25(-0.56%)
May 27, 2002 45.13 45.19 44.51 44.85 333,700 +0.00(+0.00%)
May 24, 2002 45.13 45.19 44.51 44.85 333,700 -0.28(-0.62%)
May 23, 2002 44.98 45.20 44.70 45.13 485,400 +0.15(+0.33%)
May 22, 2002 44.15 44.98 44.15 44.98 381,900 +0.83(+1.88%)
May 21, 2002 43.99 44.50 43.90 44.15 351,200 +0.16(+0.36%)
May 20, 2002 43.30 44.21 43.25 43.99 556,500 +0.59(+1.36%)
May 17, 2002 43.20 43.43 42.71 43.40 665,500 +0.13(+0.30%)
May 16, 2002 43.44 43.46 43.01 43.27 618,900 -0.16(-0.37%)
May 15, 2002 43.30 43.70 43.10 43.43 477,200 -0.12(-0.28%)
May 14, 2002 43.02 43.57 42.95 43.55 567,100 +0.53(+1.23%)
May 13, 2002 42.66 43.15 42.39 43.02 331,500 +0.37(+0.87%)
May 10, 2002 42.80 43.09 42.50 42.65 669,300 -0.12(-0.28%)
May 09, 2002 42.74 43.11 42.60 42.77 312,400 +0.03(+0.07%)
May 08, 2002 42.20 42.77 41.77 42.74 387,300 +0.53(+1.26%)
May 07, 2002 42.56 42.56 41.92 42.21 336,400 +0.01(+0.02%)
May 06, 2002 42.29 42.80 41.86 42.20 371,500 +0.20(+0.48%)
May 03, 2002 42.15 42.24 41.55 42.00 238,400 +0.10(+0.24%)
May 02, 2002 42.00 42.01 41.48 41.90 364,900 +0.02(+0.05%)
May 01, 2002 42.00 42.10 41.60 41.88 315,000 +0.12(+0.29%)
Apr 30, 2002 41.50 41.85 41.40 41.76 831,500 +0.16(+0.38%)
Apr 29, 2002 41.75 41.98 41.45 41.60 648,000 -0.30(-0.72%)
Apr 26, 2002 42.57 42.57 41.55 41.90 437,900 -0.42(-0.99%)
Apr 25, 2002 42.60 42.61 42.05 42.32 275,200 -0.41(-0.96%)
Apr 24, 2002 42.85 43.04 42.64 42.73 284,900 -0.12(-0.28%)
Apr 23, 2002 42.70 43.23 42.55 42.85 488,000 +0.31(+0.73%)
Apr 22, 2002 42.58 42.68 42.28 42.54 257,100 -0.04(-0.09%)
Apr 19, 2002 42.44 42.59 42.25 42.58 204,700 +0.19(+0.45%)
Apr 18, 2002 42.15 42.44 41.99 42.39 209,600 +0.25(+0.59%)
Apr 17, 2002 42.06 42.35 41.92 42.14 309,200 +0.09(+0.21%)
Apr 16, 2002 42.03 42.24 41.85 42.05 405,900 +0.25(+0.60%)
Apr 15, 2002 42.00 42.10 41.75 41.80 329,200 -0.39(-0.92%)
Apr 12, 2002 42.00 42.19 41.76 42.19 312,900 +0.09(+0.21%)
Apr 11, 2002 42.90 42.90 42.01 42.10 585,700 -0.80(-1.86%)
Apr 10, 2002 42.15 42.90 41.95 42.90 317,500 +0.75(+1.78%)
Apr 09, 2002 42.47 42.47 41.95 42.15 338,700 -0.31(-0.73%)
Apr 08, 2002 41.97 42.46 41.82 42.46 476,000 +0.29(+0.69%)
Apr 05, 2002 42.30 42.54 42.10 42.17 285,400 -0.18(-0.43%)
Apr 04, 2002 42.20 42.75 42.13 42.35 261,900 +0.15(+0.36%)
Apr 03, 2002 42.20 42.26 42.00 42.20 447,800 +0.01(+0.02%)
Apr 02, 2002 42.14 42.30 41.97 42.19 424,400 +0.03(+0.07%)
Apr 01, 2002 42.65 42.65 42.05 42.16 315,800 -0.59(-1.38%)
Mar 29, 2002 42.60 42.75 42.30 42.75 80,000 +0.00(+0.00%)
Mar 28, 2002 42.60 42.75 42.30 42.75 80,000 +0.52(+1.23%)
Mar 27, 2002 41.61 42.23 41.40 42.23 631,500 +0.63(+1.51%)
Mar 26, 2002 41.60 41.80 41.32 41.60 428,100 +0.12(+0.29%)
Mar 25, 2002 41.56 41.61 41.11 41.48 478,600 -0.08(-0.19%)
Mar 22, 2002 41.50 41.83 41.43 41.56 624,600 -0.13(-0.31%)
Mar 21, 2002 41.20 41.70 41.10 41.69 510,100 +0.49(+1.19%)
Mar 20, 2002 41.12 41.24 40.60 41.20 469,100 +0.03(+0.07%)
Mar 19, 2002 41.00 41.36 40.98 41.17 420,000 +0.27(+0.66%)
Mar 18, 2002 40.60 40.92 40.35 40.90 540,500 +0.06(+0.15%)
Mar 15, 2002 41.12 41.30 40.84 40.84 895,800 -0.41(-0.99%)
Mar 14, 2002 41.10 41.41 41.03 41.25 655,200 -0.12(-0.29%)
Mar 13, 2002 40.95 41.60 40.90 41.37 500,100 +0.12(+0.29%)
Mar 12, 2002 41.75 41.75 41.15 41.25 663,700 -0.33(-0.79%)
Mar 11, 2002 41.50 41.99 41.15 41.58 402,900 +0.04(+0.10%)
Mar 08, 2002 42.30 42.38 41.49 41.54 776,800 -0.72(-1.70%)
Mar 07, 2002 42.55 43.00 42.05 42.26 230,000 -1.09(-2.51%)
Mar 06, 2002 42.80 43.35 42.41 43.35 1,864,800 +0.90(+2.12%)
Mar 05, 2002 41.91 42.54 41.72 42.45 806,200 +0.39(+0.93%)
Mar 04, 2002 41.35 42.06 41.17 42.06 897,300 +0.64(+1.55%)
Mar 01, 2002 41.00 41.50 40.90 41.42 1,017,100 +0.68(+1.67%)
Feb 28, 2002 40.77 40.97 40.42 40.74 960,000 +0.14(+0.34%)
Feb 27, 2002 39.75 40.70 39.75 40.60 3,969,000 +1.10(+2.78%)
Feb 26, 2002 39.99 40.03 39.50 39.50 10,000 -0.42(-1.05%)
Feb 25, 2002 40.25 40.26 39.62 39.92 1,359,700 -0.48(-1.19%)
Feb 22, 2002 40.53 40.53 40.05 40.40 1,412,900 -0.13(-0.32%)
Feb 21, 2002 40.97 41.09 40.40 40.53 855,800 -0.44(-1.07%)
Feb 20, 2002 40.95 40.98 40.00 40.97 1,046,100 -0.17(-0.41%)
Feb 19, 2002 41.75 41.99 40.94 41.14 1,033,500 -0.86(-2.05%)
Feb 18, 2002 41.79 42.19 41.52 42.00 426,700 +0.00(+0.00%)
Feb 15, 2002 41.79 42.19 41.52 42.00 426,700 +0.21(+0.50%)
Feb 14, 2002 42.05 42.05 41.64 41.79 502,900 -0.50(-1.18%)
Feb 13, 2002 42.40 42.75 42.05 42.29 837,100 -0.08(-0.19%)
Feb 12, 2002 42.30 42.42 41.90 42.37 724,700 +0.04(+0.09%)
Feb 11, 2002 42.40 42.40 41.74 42.33 411,000 -0.17(-0.40%)
Feb 08, 2002 42.25 42.53 42.00 42.50 2,370,000 +0.20(+0.47%)
Feb 07, 2002 42.25 42.51 42.08 42.30 462,900 -0.15(-0.35%)
Feb 06, 2002 42.55 42.67 41.94 42.45 683,500 -0.13(-0.31%)
Feb 05, 2002 43.15 43.20 42.30 42.58 530,900 -0.57(-1.32%)
Feb 04, 2002 43.00 43.57 42.80 43.15 414,500 +0.15(+0.35%)
Feb 01, 2002 42.55 43.05 42.54 43.00 410,200 +0.13(+0.30%)
Jan 31, 2002 42.35 42.87 41.87 42.87 493,000 +0.52(+1.23%)
Jan 30, 2002 42.25 42.45 41.65 42.35 90,000 +0.03(+0.07%)
Jan 29, 2002 42.85 43.09 42.23 42.32 1,300,000 -0.34(-0.80%)
Jan 28, 2002 42.65 42.78 42.52 42.66 159,800 -0.05(-0.12%)
Jan 25, 2002 42.93 42.93 42.40 42.71 320,500 -0.02(-0.05%)
Jan 24, 2002 43.00 43.13 42.50 42.73 341,100 -0.25(-0.58%)
Jan 23, 2002 43.40 43.40 42.65 42.98 130,000 -0.09(-0.21%)
Jan 22, 2002 43.85 43.85 42.93 43.07 287,500 -0.40(-0.92%)
Jan 21, 2002 43.22 43.49 43.05 43.47 290,700 +0.00(+0.00%)
Jan 18, 2002 43.22 43.49 43.05 43.47 290,700 +0.23(+0.53%)
Jan 17, 2002 43.52 43.56 43.08 43.24 462,200 -0.28(-0.64%)
Jan 16, 2002 43.54 43.89 43.44 43.52 332,900 -0.01(-0.02%)
Jan 15, 2002 43.34 43.74 43.31 43.53 377,900 +0.23(+0.53%)
Jan 14, 2002 43.15 43.46 42.96 43.30 427,900 +0.36(+0.84%)
Jan 11, 2002 43.09 43.18 42.75 42.94 395,900 -0.15(-0.35%)
Jan 10, 2002 43.00 43.15 42.68 43.09 367,100 +0.79(+1.87%)
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.