Ameren Corp (NY: AEE )

86.53 USD +1.14 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.26 82.33 80.82 81.00 1,509,973 -1.34(-1.63%)
Sep 29, 2021 81.40 82.89 81.36 82.34 955,134 +0.92(+1.13%)
Sep 28, 2021 81.84 82.26 80.93 81.42 1,084,268 -0.78(-0.95%)
Sep 27, 2021 83.65 84.26 82.09 82.20 1,068,498 -1.37(-1.64%)
Sep 24, 2021 83.32 83.88 83.15 83.57 823,828 +0.26(+0.31%)
Sep 23, 2021 83.42 84.22 83.21 83.31 1,214,164 -0.26(-0.31%)
Sep 22, 2021 83.40 83.87 82.64 83.57 1,057,542 +0.65(+0.78%)
Sep 21, 2021 83.66 84.24 82.85 82.92 991,599 -0.52(-0.62%)
Sep 20, 2021 83.40 84.28 82.72 83.44 1,091,970 -0.16(-0.19%)
Sep 17, 2021 84.63 85.40 83.48 83.60 1,774,143 -1.45(-1.70%)
Sep 16, 2021 85.60 86.19 84.90 85.05 1,228,861 -0.29(-0.34%)
Sep 15, 2021 85.59 86.13 85.05 85.34 893,439 -0.59(-0.69%)
Sep 14, 2021 86.48 86.91 85.75 85.93 781,857 -0.16(-0.19%)
Sep 13, 2021 87.67 87.92 85.88 86.09 1,167,566 -0.92(-1.06%)
Sep 10, 2021 87.78 88.00 86.97 87.01 1,290,030 -0.87(-0.99%)
Sep 09, 2021 88.48 88.58 87.71 87.88 946,782 -0.55(-0.62%)
Sep 08, 2021 86.25 88.70 85.91 88.43 1,198,864 +2.29(+2.66%)
Sep 07, 2021 87.04 87.23 85.81 86.14 1,251,509 -1.97(-2.24%)
Sep 03, 2021 88.85 89.10 88.07 88.11 787,992 -0.87(-0.98%)
Sep 02, 2021 89.02 89.21 88.42 88.98 1,167,060 +0.22(+0.25%)
Sep 01, 2021 87.94 89.12 87.63 88.76 1,402,279 +1.04(+1.19%)
Aug 31, 2021 88.52 88.82 87.26 87.72 1,640,218 -0.77(-0.87%)
Aug 30, 2021 88.09 88.76 87.81 88.49 741,332 +0.47(+0.53%)
Aug 27, 2021 87.90 88.30 87.54 88.02 911,927 +0.40(+0.46%)
Aug 26, 2021 87.25 87.78 86.72 87.62 908,800 +0.28(+0.32%)
Aug 25, 2021 86.95 87.72 86.46 87.34 788,856 +0.20(+0.23%)
Aug 24, 2021 87.59 87.68 86.60 87.14 1,166,843 -0.41(-0.47%)
Aug 23, 2021 89.48 89.48 87.48 87.55 1,604,353 -2.04(-2.28%)
Aug 20, 2021 89.40 90.10 88.85 89.59 1,589,586 +0.02(+0.02%)
Aug 19, 2021 89.44 90.77 89.31 89.57 960,045 +0.29(+0.32%)
Aug 18, 2021 89.92 90.12 88.95 89.28 624,642 -0.70(-0.78%)
Aug 17, 2021 89.52 90.05 89.12 89.98 709,917 +0.37(+0.41%)
Aug 16, 2021 89.02 89.88 88.84 89.61 705,193 +0.77(+0.87%)
Aug 13, 2021 88.17 88.96 87.84 88.84 726,087 +0.92(+1.05%)
Aug 12, 2021 88.37 88.37 87.82 87.92 910,378 -0.24(-0.27%)
Aug 11, 2021 87.86 88.46 87.67 88.16 837,712 +0.48(+0.55%)
Aug 10, 2021 87.81 88.00 87.26 87.68 811,199 -0.03(-0.03%)
Aug 09, 2021 86.86 87.81 86.86 87.71 1,165,117 +0.85(+0.98%)
Aug 06, 2021 86.24 87.94 85.76 86.86 1,396,077 +0.73(+0.85%)
Aug 05, 2021 85.39 86.16 84.85 86.13 859,269 +0.88(+1.03%)
Aug 04, 2021 85.35 85.35 84.08 85.25 897,407 -0.36(-0.42%)
Aug 03, 2021 85.02 85.97 84.24 85.61 795,620 +0.80(+0.94%)
Aug 02, 2021 84.13 85.03 83.90 84.81 746,125 +0.89(+1.06%)
Jul 30, 2021 84.26 84.97 83.81 83.92 939,680 -0.35(-0.42%)
Jul 29, 2021 84.33 84.69 83.80 84.27 717,648 +0.08(+0.10%)
Jul 28, 2021 84.99 85.10 83.63 84.19 737,039 -0.80(-0.94%)
Jul 27, 2021 83.32 85.21 82.81 84.99 742,852 +1.74(+2.09%)
Jul 26, 2021 83.11 83.50 82.61 83.25 651,194 -0.14(-0.17%)
Jul 23, 2021 82.45 83.42 82.24 83.39 552,040 +0.90(+1.09%)
Jul 22, 2021 82.29 82.76 81.89 82.49 735,170 +0.19(+0.23%)
Jul 21, 2021 83.94 83.98 82.27 82.30 1,210,383 -1.68(-2.00%)
Jul 20, 2021 84.09 85.11 83.73 83.98 949,077 +0.00(+0.00%)
Jul 19, 2021 85.07 85.54 82.97 83.98 1,471,060 -1.08(-1.27%)
Jul 16, 2021 84.21 85.46 83.90 85.06 808,595 +0.99(+1.18%)
Jul 15, 2021 83.02 84.27 82.92 84.07 1,462,415 +0.85(+1.02%)
Jul 14, 2021 82.48 83.64 82.03 83.22 711,228 +0.59(+0.71%)
Jul 13, 2021 82.82 83.41 82.26 82.63 868,198 -0.25(-0.30%)
Jul 12, 2021 81.72 83.15 81.54 82.88 1,022,936 +0.96(+1.17%)
Jul 09, 2021 82.39 82.56 81.47 81.92 1,294,695 -0.14(-0.17%)
Jul 08, 2021 82.09 82.69 81.78 82.06 1,069,263 -0.26(-0.32%)
Jul 07, 2021 81.24 82.52 80.84 82.32 1,018,063 +0.92(+1.13%)
Jul 06, 2021 80.57 81.46 79.98 81.40 960,385 +0.70(+0.87%)
Jul 02, 2021 80.70 80.79 80.20 80.70 833,908 +0.00(+0.00%)
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.