Ameren Corp (NY: AEE )

85.59 USD -0.39 (-0.45%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 64.35 65.63 63.53 64.58 2,464,221 -0.42(-0.65%)
Oct 30, 2018 65.54 65.81 64.56 65.00 1,481,183 -0.20(-0.31%)
Oct 29, 2018 64.48 65.42 64.48 65.20 1,052,743 +0.80(+1.24%)
Oct 26, 2018 65.97 66.25 63.84 64.40 2,467,400 -1.29(-1.96%)
Oct 25, 2018 66.45 66.45 65.29 65.69 1,870,402 -1.10(-1.65%)
Oct 24, 2018 65.75 67.23 65.40 66.79 1,532,122 +1.30(+1.99%)
Oct 23, 2018 66.03 66.41 65.38 65.49 1,910,825 -0.16(-0.24%)
Oct 22, 2018 65.86 66.10 65.31 65.65 1,561,600 -0.40(-0.61%)
Oct 19, 2018 64.94 66.34 64.94 66.05 1,230,000 +1.11(+1.71%)
Oct 18, 2018 64.87 65.21 64.62 64.94 990,687 +0.18(+0.28%)
Oct 17, 2018 64.85 65.19 64.42 64.76 1,208,022 -0.02(-0.03%)
Oct 16, 2018 63.77 65.08 63.52 64.78 1,026,534 +0.96(+1.50%)
Oct 15, 2018 63.82 64.32 63.57 63.82 1,897,653 +0.02(+0.03%)
Oct 12, 2018 63.91 64.07 63.09 63.80 2,406,300 -0.24(-0.37%)
Oct 11, 2018 66.20 66.40 63.87 64.04 2,286,973 -1.90(-2.88%)
Oct 10, 2018 66.28 67.06 65.90 65.94 1,456,660 -0.39(-0.59%)
Oct 09, 2018 65.76 66.64 65.59 66.33 1,625,874 +0.68(+1.04%)
Oct 08, 2018 65.25 66.36 65.07 65.65 1,524,760 +0.55(+0.84%)
Oct 05, 2018 63.94 65.29 63.94 65.10 1,464,100 +1.20(+1.88%)
Oct 04, 2018 63.40 64.08 62.87 63.90 1,343,529 +0.21(+0.33%)
Oct 03, 2018 64.29 64.66 63.08 63.69 1,367,205 -0.66(-1.03%)
Oct 02, 2018 63.49 64.47 63.47 64.35 1,393,531 +1.06(+1.67%)
Oct 01, 2018 63.07 63.42 62.70 63.29 1,555,073 +0.07(+0.11%)
Sep 28, 2018 62.49 63.23 62.49 63.22 1,736,000 +0.65(+1.04%)
Sep 27, 2018 62.35 62.90 62.14 62.57 1,282,976 +0.43(+0.69%)
Sep 26, 2018 62.86 63.12 62.06 62.14 2,079,626 -0.88(-1.40%)
Sep 25, 2018 63.68 63.71 62.75 63.02 1,719,612 -0.74(-1.16%)
Sep 24, 2018 64.27 64.50 63.72 63.76 1,403,051 -0.66(-1.02%)
Sep 21, 2018 63.85 64.59 63.59 64.42 2,761,200 +0.29(+0.45%)
Sep 20, 2018 63.74 64.21 63.14 64.13 1,710,539 +0.22(+0.34%)
Sep 19, 2018 65.02 65.02 63.22 63.91 5,685,346 -1.15(-1.77%)
Sep 18, 2018 65.13 65.35 64.46 65.06 1,869,736 -0.18(-0.28%)
Sep 17, 2018 65.51 65.54 64.94 65.24 1,523,627 -0.17(-0.26%)
Sep 14, 2018 65.32 65.45 64.58 65.41 1,918,500 -0.30(-0.46%)
Sep 13, 2018 65.35 65.73 65.03 65.71 1,697,511 +0.34(+0.52%)
Sep 12, 2018 65.52 65.83 65.17 65.37 2,322,719 +0.02(+0.03%)
Sep 11, 2018 65.62 65.98 65.23 65.35 2,620,852 -0.55(-0.83%)
Sep 10, 2018 65.69 66.11 65.44 65.90 1,689,160 +0.56(+0.86%)
Sep 07, 2018 65.11 65.67 64.93 65.34 2,299,000 -0.28(-0.43%)
Sep 06, 2018 65.08 65.87 64.74 65.62 2,303,607 +0.67(+1.03%)
Sep 05, 2018 63.84 65.00 63.80 64.95 1,369,038 +1.20(+1.88%)
Sep 04, 2018 63.45 63.93 63.40 63.75 1,053,998 +0.52(+0.82%)
Aug 31, 2018 63.23 63.23 63.23 0 -0.32(-0.50%)
Aug 30, 2018 63.58 63.87 63.36 63.55 1,563,000 +0.09(+0.14%)
Aug 29, 2018 63.27 63.49 63.06 63.46 1,282,705 +0.24(+0.38%)
Aug 28, 2018 63.23 63.33 62.81 63.22 1,503,996 -0.15(-0.24%)
Aug 27, 2018 64.07 64.21 63.04 63.37 714,031 -0.62(-0.97%)
Aug 24, 2018 63.64 64.01 63.28 63.99 862,700 +0.34(+0.53%)
Aug 23, 2018 63.64 64.07 63.42 63.65 1,175,191 +0.09(+0.14%)
Aug 22, 2018 64.21 64.31 63.27 63.56 957,632 -0.65(-1.01%)
Aug 21, 2018 64.47 64.47 63.90 64.21 1,162,502 -0.36(-0.56%)
Aug 20, 2018 64.98 65.09 64.37 64.57 1,107,326 -0.19(-0.29%)
Aug 17, 2018 64.35 64.96 64.19 64.76 1,795,900 +0.31(+0.48%)
Aug 16, 2018 63.55 64.47 63.30 64.45 2,197,062 +0.84(+1.32%)
Aug 15, 2018 63.29 64.07 62.98 63.61 1,080,468 +0.51(+0.81%)
Aug 14, 2018 62.89 63.43 62.76 63.10 1,007,348 +0.11(+0.17%)
Aug 13, 2018 62.84 63.07 62.60 62.99 1,056,780 +0.21(+0.33%)
Aug 10, 2018 62.99 63.41 62.70 62.78 937,900 -0.05(-0.08%)
Aug 09, 2018 62.66 62.90 62.37 62.83 941,230 +0.23(+0.37%)
Aug 08, 2018 62.43 62.86 62.33 62.60 899,168 +0.01(+0.02%)
Aug 07, 2018 62.43 62.75 61.96 62.59 1,162,432 +0.02(+0.03%)
Aug 06, 2018 62.68 62.86 62.29 62.57 1,200,529 +0.12(+0.19%)
Aug 03, 2018 62.00 62.76 61.07 62.45 1,512,300 +0.68(+1.10%)
Aug 02, 2018 61.36 61.95 60.90 61.77 1,631,710 +0.41(+0.67%)
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.