Ameren Corp (NY: AEE )

82.22 USD +0.63 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 44.73 44.81 44.58 44.65 439,300 -0.01(-0.02%)
Oct 30, 2003 44.68 44.76 44.54 44.66 494,500 +0.03(+0.07%)
Oct 29, 2003 44.70 44.86 44.52 44.63 879,300 -0.10(-0.22%)
Oct 28, 2003 44.67 44.79 44.42 44.73 449,500 +0.14(+0.31%)
Oct 27, 2003 44.46 44.97 44.40 44.59 416,700 +0.13(+0.29%)
Oct 24, 2003 43.99 44.53 43.89 44.46 669,600 +0.47(+1.07%)
Oct 23, 2003 44.12 44.12 43.82 43.99 379,100 -0.12(-0.27%)
Oct 22, 2003 43.97 44.33 43.90 44.11 506,200 +0.14(+0.32%)
Oct 21, 2003 43.93 44.24 43.76 43.97 317,700 +0.04(+0.09%)
Oct 20, 2003 44.05 44.05 43.77 43.93 496,500 +0.00(+0.00%)
Oct 17, 2003 44.18 44.27 43.85 43.93 375,100 -0.25(-0.57%)
Oct 16, 2003 43.96 44.16 43.90 44.18 369,800 +0.23(+0.52%)
Oct 15, 2003 43.99 44.00 43.60 43.95 610,600 +0.01(+0.02%)
Oct 14, 2003 43.74 43.87 43.46 43.94 317,200 +0.27(+0.62%)
Oct 13, 2003 43.41 43.67 43.41 43.67 306,200 +0.26(+0.60%)
Oct 10, 2003 43.50 43.87 43.52 43.41 509,700 -0.09(-0.21%)
Oct 09, 2003 43.45 43.65 43.42 43.50 701,900 +0.18(+0.42%)
Oct 08, 2003 43.70 43.70 43.35 43.32 290,300 -0.43(-0.98%)
Oct 07, 2003 43.60 43.75 43.29 43.75 469,600 +0.02(+0.05%)
Oct 06, 2003 43.68 43.73 43.51 43.73 285,200 +0.23(+0.53%)
Oct 03, 2003 43.75 43.89 43.48 43.50 323,300 +0.00(+0.00%)
Oct 02, 2003 43.18 43.50 43.12 43.50 332,800 +0.41(+0.95%)
Oct 01, 2003 43.22 43.25 42.92 43.09 463,000 +0.18(+0.42%)
Sep 30, 2003 43.06 43.06 42.11 42.91 447,800 -0.15(-0.35%)
Sep 29, 2003 42.83 43.11 42.81 43.06 411,700 +0.10(+0.23%)
Sep 26, 2003 42.70 42.99 42.30 42.96 574,900 +0.26(+0.61%)
Sep 25, 2003 42.71 42.78 42.60 42.70 394,900 +0.07(+0.16%)
Sep 24, 2003 42.84 42.85 42.47 42.63 341,000 -0.19(-0.44%)
Sep 23, 2003 42.72 42.72 42.64 42.82 301,700 +0.22(+0.52%)
Sep 22, 2003 42.58 42.69 42.15 42.60 384,300 +0.02(+0.05%)
Sep 19, 2003 42.70 42.70 42.33 42.58 431,100 -0.12(-0.28%)
Sep 18, 2003 42.55 42.90 42.48 42.70 331,600 +0.30(+0.71%)
Sep 17, 2003 42.58 42.64 42.39 42.40 244,400 -0.24(-0.56%)
Sep 16, 2003 42.22 42.65 42.20 42.64 299,100 +0.42(+0.99%)
Sep 15, 2003 42.38 42.43 42.11 42.22 251,000 -0.22(-0.52%)
Sep 12, 2003 42.43 42.49 42.12 42.44 380,300 +0.09(+0.21%)
Sep 11, 2003 42.70 42.70 42.33 42.35 404,000 -0.15(-0.35%)
Sep 10, 2003 42.30 42.53 42.26 42.50 516,200 +0.10(+0.24%)
Sep 09, 2003 42.86 42.86 42.39 42.40 387,100 -0.52(-1.21%)
Sep 08, 2003 42.72 42.96 42.54 42.92 424,900 -0.33(-0.76%)
Sep 05, 2003 43.06 43.28 42.93 43.25 833,200 +0.19(+0.44%)
Sep 04, 2003 43.05 43.12 42.87 43.06 497,700 -0.04(-0.09%)
Sep 03, 2003 42.85 43.11 42.71 43.10 536,800 +0.35(+0.82%)
Sep 02, 2003 42.50 42.77 42.40 42.75 928,100 +0.25(+0.59%)
Aug 29, 2003 42.47 42.51 42.30 42.50 322,400 +0.01(+0.02%)
Aug 28, 2003 42.55 42.55 42.30 42.49 349,700 -0.05(-0.12%)
Aug 27, 2003 42.54 42.58 42.44 42.54 345,200 +0.00(+0.00%)
Aug 26, 2003 42.62 42.63 42.28 42.54 504,600 -0.10(-0.23%)
Aug 25, 2003 42.55 42.73 42.50 42.64 329,400 +0.09(+0.21%)
Aug 22, 2003 42.95 43.00 42.42 42.55 520,100 -0.25(-0.58%)
Aug 21, 2003 43.04 43.04 42.53 42.80 509,500 -0.24(-0.56%)
Aug 20, 2003 42.42 43.06 42.40 43.04 382,100 +0.69(+1.63%)
Aug 19, 2003 42.30 42.39 42.11 42.35 348,400 +0.05(+0.12%)
Aug 18, 2003 42.39 42.80 42.27 42.30 785,500 -0.32(-0.75%)
Aug 15, 2003 42.49 42.70 42.36 42.62 246,500 +0.13(+0.31%)
Aug 14, 2003 42.50 42.53 42.23 42.49 286,000 +0.15(+0.35%)
Aug 13, 2003 42.55 42.62 42.24 42.34 441,300 -0.05(-0.12%)
Aug 12, 2003 41.80 42.40 41.65 42.39 492,300 +0.66(+1.58%)
Aug 11, 2003 41.76 41.91 41.49 41.73 354,500 -0.04(-0.10%)
Aug 08, 2003 41.68 41.78 41.48 41.77 381,100 +0.11(+0.26%)
Aug 07, 2003 41.20 41.66 41.07 41.66 566,300 +0.39(+0.94%)
Aug 06, 2003 40.76 41.50 40.74 41.27 757,400 +0.35(+0.86%)
Aug 05, 2003 41.66 41.66 40.79 40.92 807,600 -0.74(-1.78%)
Aug 04, 2003 41.73 41.75 41.21 41.66 882,600 -0.03(-0.07%)
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.