Ameren Corp (NY: AEE )

95.45 +0.62 (+0.65%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.08 42.70 41.91 42.20 1,915,070 +0.12(+0.29%)
Mar 30, 2015 41.54 42.33 41.39 42.08 1,315,294 +0.69(+1.67%)
Mar 27, 2015 41.09 41.53 40.96 41.39 1,505,996 +0.44(+1.07%)
Mar 26, 2015 41.47 41.72 40.85 40.95 1,997,691 -0.51(-1.23%)
Mar 25, 2015 41.74 42.07 41.43 41.46 2,189,227 -0.22(-0.53%)
Mar 24, 2015 42.29 42.66 41.48 41.68 2,225,185 -0.73(-1.72%)
Mar 23, 2015 42.66 42.90 42.37 42.41 1,551,690 -0.25(-0.59%)
Mar 20, 2015 42.47 42.84 42.22 42.66 2,098,805 +0.42(+0.99%)
Mar 19, 2015 42.69 43.09 42.03 42.24 1,449,421 -0.57(-1.33%)
Mar 18, 2015 41.90 43.12 41.55 42.81 1,512,674 +0.98(+2.34%)
Mar 17, 2015 41.84 42.34 41.69 41.83 1,159,469 -0.05(-0.12%)
Mar 16, 2015 41.34 42.15 41.31 41.88 1,374,101 +0.75(+1.82%)
Mar 13, 2015 41.62 41.66 40.62 41.13 1,249,091 -0.64(-1.53%)
Mar 12, 2015 40.94 41.96 40.87 41.77 1,620,034 +1.04(+2.55%)
Mar 11, 2015 41.45 41.56 40.65 40.73 2,765,259 -0.74(-1.78%)
Mar 10, 2015 40.90 41.69 40.81 41.47 4,041,248 +0.35(+0.85%)
Mar 09, 2015 40.80 41.25 40.51 41.12 1,912,686 +0.17(+0.42%)
Mar 06, 2015 41.49 41.56 40.75 40.95 2,375,544 -1.21(-2.87%)
Mar 05, 2015 41.92 42.39 41.88 42.16 1,173,706 +0.40(+0.96%)
Mar 04, 2015 41.94 42.19 41.59 41.76 1,678,363 -0.43(-1.02%)
Mar 03, 2015 42.08 42.29 41.63 42.19 1,583,943 +0.00(+0.00%)
Mar 02, 2015 42.30 42.41 41.62 42.19 2,959,605 -0.22(-0.52%)
Feb 27, 2015 42.60 42.61 42.23 42.41 1,814,256 -0.12(-0.28%)
Feb 26, 2015 43.37 43.50 42.51 42.53 1,627,249 -0.60(-1.39%)
Feb 25, 2015 43.23 44.23 42.97 43.13 3,232,835 +0.14(+0.33%)
Feb 24, 2015 42.98 43.51 42.93 42.99 2,554,574 -0.13(-0.30%)
Feb 23, 2015 42.93 43.19 42.67 43.12 2,286,543 +0.15(+0.35%)
Feb 20, 2015 42.51 43.00 42.45 42.97 2,686,385 +0.46(+1.08%)
Feb 19, 2015 42.84 43.04 42.27 42.51 1,315,832 -0.26(-0.61%)
Feb 18, 2015 41.73 42.86 41.56 42.77 1,706,363 +1.10(+2.64%)
Feb 17, 2015 41.46 42.28 41.14 41.67 2,712,681 +0.13(+0.31%)
Feb 13, 2015 42.47 41.54 41.54 41.54 2,170,500 -1.12(-2.63%)
Feb 12, 2015 42.48 42.78 42.08 42.66 2,096,767 +0.18(+0.42%)
Feb 11, 2015 43.04 43.15 42.44 42.48 1,870,274 -0.86(-1.98%)
Feb 10, 2015 42.27 43.39 42.19 43.34 2,071,787 +1.14(+2.70%)
Feb 09, 2015 42.94 43.14 41.76 42.20 3,173,004 -0.69(-1.61%)
Feb 06, 2015 44.89 44.89 42.67 42.89 1,977,761 -2.24(-4.96%)
Feb 05, 2015 44.78 45.26 44.58 45.13 1,471,488 +0.55(+1.23%)
Feb 04, 2015 45.20 45.48 44.46 44.58 1,948,848 -0.85(-1.87%)
Feb 03, 2015 45.34 45.66 45.20 45.43 2,234,554 +0.02(+0.04%)
Feb 02, 2015 45.46 45.66 44.76 45.41 1,591,612 +0.13(+0.29%)
Jan 30, 2015 46.28 46.40 45.22 45.28 1,894,067 -1.23(-2.64%)
Jan 29, 2015 45.66 46.61 45.52 46.51 1,127,875 +0.91(+2.00%)
Jan 28, 2015 46.18 46.73 45.48 45.60 1,400,130 -0.61(-1.32%)
Jan 27, 2015 46.08 46.67 46.02 46.21 1,221,299 +0.00(+0.00%)
Jan 26, 2015 46.11 46.29 45.72 46.21 1,348,248 -0.12(-0.26%)
Jan 23, 2015 46.44 46.78 46.29 46.33 1,000,250 +0.03(+0.06%)
Jan 22, 2015 46.65 46.80 45.96 46.30 1,250,124 -0.16(-0.34%)
Jan 21, 2015 46.13 46.53 45.73 46.46 1,372,521 +0.20(+0.43%)
Jan 20, 2015 46.76 46.81 45.68 46.26 2,037,185 -0.28(-0.60%)
Jan 16, 2015 46.04 46.57 45.80 46.54 992,580 +0.49(+1.06%)
Jan 15, 2015 45.63 46.14 45.50 46.05 1,348,257 +0.42(+0.92%)
Jan 14, 2015 45.08 45.71 44.97 45.63 1,325,779 +0.42(+0.93%)
Jan 13, 2015 45.13 45.90 44.86 45.21 1,872,575 +0.39(+0.87%)
Jan 12, 2015 45.03 45.16 44.64 44.82 983,423 -0.18(-0.40%)
Jan 09, 2015 45.53 45.53 44.80 45.00 1,154,859 -0.51(-1.12%)
Jan 08, 2015 45.74 45.88 45.47 45.51 1,664,960 +0.16(+0.35%)
Jan 07, 2015 45.24 45.56 44.82 45.35 2,893,485 +0.35(+0.78%)
Jan 06, 2015 45.64 46.32 44.93 45.00 2,944,084 -0.53(-1.16%)
Jan 05, 2015 45.98 46.15 45.31 45.53 2,536,262 -0.46(-1.00%)
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.