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, 2006 54.89 54.95 53.97 54.10 1,289,000 -0.73(-1.33%)
Oct 30, 2006 54.98 54.99 54.69 54.83 546,900 +0.06(+0.11%)
Oct 27, 2006 54.81 54.99 54.65 54.77 1,232,500 -0.01(-0.02%)
Oct 26, 2006 54.49 54.80 54.36 54.78 1,073,000 -0.34(-0.62%)
Oct 25, 2006 54.64 55.24 54.64 55.12 663,100 +0.37(+0.68%)
Oct 24, 2006 54.48 54.75 54.25 54.75 854,200 +0.12(+0.22%)
Oct 23, 2006 54.24 54.64 53.96 54.63 671,700 +0.23(+0.42%)
Oct 20, 2006 54.18 54.40 53.80 54.40 758,400 +0.27(+0.50%)
Oct 19, 2006 53.88 54.18 53.77 54.13 623,800 +0.10(+0.19%)
Oct 18, 2006 53.49 54.11 53.40 54.03 830,900 +0.57(+1.07%)
Oct 17, 2006 52.90 53.50 52.88 53.46 1,097,800 +0.51(+0.96%)
Oct 16, 2006 52.52 53.09 52.52 52.95 685,500 +0.37(+0.70%)
Oct 13, 2006 52.66 52.75 52.31 52.58 530,600 -0.15(-0.28%)
Oct 12, 2006 52.98 53.00 52.39 52.73 616,500 -0.12(-0.23%)
Oct 11, 2006 52.54 53.15 52.42 52.85 845,500 +0.07(+0.13%)
Oct 10, 2006 52.78 52.91 52.41 52.78 929,800 +0.01(+0.02%)
Oct 09, 2006 52.35 52.83 52.25 52.77 643,100 +0.28(+0.53%)
Oct 06, 2006 52.79 52.77 52.19 52.49 748,900 -0.29(-0.55%)
Oct 05, 2006 52.55 52.99 52.50 52.78 796,600 +0.10(+0.19%)
Oct 04, 2006 52.45 52.77 52.32 52.68 846,000 +0.14(+0.27%)
Oct 03, 2006 52.68 52.81 52.23 52.54 1,898,700 -0.27(-0.51%)
Oct 02, 2006 53.19 53.54 52.72 52.81 1,879,200 +0.02(+0.04%)
Sep 29, 2006 53.48 53.49 52.67 52.79 441,800 -0.55(-1.03%)
Sep 28, 2006 53.47 53.47 52.85 53.34 1,140,700 -0.03(-0.06%)
Sep 27, 2006 52.64 53.45 52.64 53.37 863,200 +0.58(+1.10%)
Sep 26, 2006 53.13 53.14 52.67 52.79 1,089,700 -0.11(-0.21%)
Sep 25, 2006 52.53 53.39 52.53 52.90 1,277,200 +0.31(+0.59%)
Sep 22, 2006 52.75 52.82 52.48 52.59 1,569,000 -0.16(-0.30%)
Sep 21, 2006 52.83 52.95 52.48 52.75 1,852,600 -0.13(-0.25%)
Sep 20, 2006 52.83 53.06 52.77 52.88 869,700 +0.18(+0.34%)
Sep 19, 2006 52.35 52.74 52.35 52.70 717,600 +0.17(+0.32%)
Sep 18, 2006 52.95 53.18 52.42 52.53 717,200 -0.35(-0.66%)
Sep 15, 2006 52.61 53.00 52.40 52.88 1,158,300 +0.79(+1.52%)
Sep 14, 2006 52.20 52.58 52.02 52.09 629,600 -0.26(-0.50%)
Sep 13, 2006 52.32 52.43 51.82 52.35 1,154,400 +0.23(+0.44%)
Sep 12, 2006 52.53 52.55 51.81 52.12 818,600 -0.30(-0.57%)
Sep 11, 2006 52.22 52.47 52.05 52.42 691,800 +0.25(+0.48%)
Sep 08, 2006 52.23 52.27 51.98 52.17 594,200 +0.08(+0.15%)
Sep 07, 2006 52.46 52.50 51.90 52.09 525,600 -0.37(-0.71%)
Sep 06, 2006 52.27 52.49 51.90 52.46 656,400 +0.07(+0.13%)
Sep 05, 2006 52.70 52.84 52.11 52.39 1,254,300 -1.10(-2.06%)
Sep 01, 2006 53.77 53.77 53.28 53.49 575,800 -0.06(-0.11%)
Aug 31, 2006 53.01 53.69 53.01 53.55 782,400 +0.54(+1.02%)
Aug 30, 2006 53.26 53.26 52.91 53.01 595,000 -0.08(-0.15%)
Aug 29, 2006 52.87 53.09 52.55 53.09 507,700 +0.27(+0.51%)
Aug 28, 2006 52.50 52.90 52.34 52.82 623,300 +0.44(+0.84%)
Aug 25, 2006 52.35 52.58 52.20 52.38 634,700 +0.13(+0.25%)
Aug 24, 2006 52.00 52.25 51.78 52.25 798,000 +0.35(+0.67%)
Aug 23, 2006 52.15 52.19 51.60 51.90 795,700 -0.18(-0.35%)
Aug 22, 2006 51.72 52.09 51.70 52.08 879,600 +0.37(+0.72%)
Aug 21, 2006 51.45 51.94 51.39 51.71 454,200 +0.27(+0.52%)
Aug 18, 2006 50.99 51.60 50.93 51.44 704,800 +0.48(+0.94%)
Aug 17, 2006 51.02 51.24 50.55 50.96 665,500 -0.05(-0.10%)
Aug 16, 2006 51.65 51.75 51.01 51.01 1,082,400 -0.54(-1.05%)
Aug 15, 2006 51.25 51.63 51.07 51.55 1,034,100 +0.69(+1.36%)
Aug 14, 2006 50.50 50.88 50.37 50.86 808,300 +0.58(+1.15%)
Aug 11, 2006 50.17 50.45 50.17 50.28 447,600 -0.11(-0.22%)
Aug 10, 2006 50.34 50.42 49.98 50.39 635,600 +0.05(+0.10%)
Aug 09, 2006 50.41 50.60 50.22 50.34 736,900 +0.18(+0.36%)
Aug 08, 2006 50.00 50.33 49.80 50.16 1,560,900 +0.27(+0.54%)
Aug 07, 2006 50.77 50.99 49.87 49.89 1,671,300 -1.15(-2.25%)
Aug 04, 2006 51.25 51.52 50.90 51.04 1,081,400 +0.04(+0.08%)
Aug 03, 2006 51.86 51.87 50.65 51.00 1,341,200 -0.86(-1.66%)
Aug 02, 2006 51.99 52.32 51.76 51.86 535,800 -0.16(-0.31%)
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.