Ameren Corp (NY: AEE )

93.14 +0.50 (+0.54%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 48.49 49.33 47.98 47.98 1,725,600 -0.51(-1.05%)
Jul 30, 2007 48.76 49.01 48.11 48.49 2,020,100 -0.27(-0.55%)
Jul 27, 2007 49.10 49.50 48.75 48.76 2,385,500 -0.28(-0.57%)
Jul 26, 2007 50.06 50.65 48.32 49.04 4,379,900 -1.52(-3.01%)
Jul 25, 2007 50.42 50.93 49.61 50.56 3,013,400 +0.37(+0.74%)
Jul 24, 2007 52.27 52.92 50.13 50.19 2,329,700 -1.54(-2.98%)
Jul 23, 2007 51.65 52.21 51.36 51.73 1,085,100 +0.23(+0.45%)
Jul 20, 2007 52.52 52.70 51.43 51.50 1,954,700 -1.05(-2.00%)
Jul 19, 2007 51.99 52.80 51.80 52.55 1,472,600 +0.73(+1.41%)
Jul 18, 2007 50.45 51.95 50.30 51.82 2,388,300 +1.31(+2.59%)
Jul 17, 2007 49.91 50.75 49.90 50.51 1,365,300 +0.47(+0.94%)
Jul 16, 2007 50.68 50.99 50.03 50.04 655,422 -0.85(-1.67%)
Jul 13, 2007 50.03 51.14 50.03 50.89 978,700 +0.73(+1.46%)
Jul 12, 2007 49.58 50.16 49.43 50.16 937,300 +0.70(+1.42%)
Jul 11, 2007 49.06 49.46 49.00 49.46 1,085,500 +0.25(+0.51%)
Jul 10, 2007 49.60 49.85 49.21 49.21 1,163,600 -0.60(-1.20%)
Jul 09, 2007 49.71 50.07 49.59 49.81 807,300 +0.23(+0.46%)
Jul 06, 2007 49.73 49.80 49.16 49.58 696,300 -0.27(-0.54%)
Jul 05, 2007 49.98 50.41 49.47 49.85 1,124,200 -0.30(-0.60%)
Jul 03, 2007 50.17 50.45 49.85 50.15 612,700 +0.02(+0.04%)
Jul 02, 2007 49.01 50.13 49.32 50.13 1,404,900 +1.12(+2.29%)
Jun 29, 2007 48.71 49.40 48.45 49.01 1,157,300 +0.30(+0.62%)
Jun 28, 2007 49.17 49.47 48.65 48.71 893,919 -0.47(-0.96%)
Jun 27, 2007 48.40 49.18 48.23 49.18 1,498,200 +0.56(+1.15%)
Jun 26, 2007 49.00 49.50 48.62 48.62 1,767,400 +0.15(+0.31%)
Jun 25, 2007 48.46 48.95 48.30 48.47 1,624,100 -0.03(-0.06%)
Jun 22, 2007 48.80 48.87 48.23 48.50 1,470,400 -0.47(-0.96%)
Jun 21, 2007 48.77 49.28 48.40 48.97 976,300 +0.21(+0.43%)
Jun 20, 2007 50.02 50.15 48.74 48.76 1,044,900 -1.21(-2.42%)
Jun 19, 2007 49.81 50.12 49.57 49.97 1,581,300 -0.09(-0.18%)
Jun 18, 2007 50.47 50.56 49.84 50.06 1,292,600 -0.37(-0.73%)
Jun 15, 2007 50.50 50.90 50.32 50.43 2,768,300 +0.45(+0.90%)
Jun 14, 2007 50.10 50.46 49.77 49.98 1,549,200 -0.12(-0.24%)
Jun 13, 2007 49.35 50.15 49.30 50.10 2,050,800 +1.09(+2.22%)
Jun 12, 2007 49.60 49.61 48.81 49.01 1,905,300 -0.61(-1.23%)
Jun 11, 2007 49.19 49.97 49.10 49.62 1,334,800 +0.43(+0.87%)
Jun 08, 2007 48.94 49.46 48.65 49.19 2,151,600 +0.25(+0.51%)
Jun 07, 2007 50.35 50.40 48.88 48.94 1,924,412 -1.57(-3.11%)
Jun 06, 2007 51.01 51.02 50.12 50.51 1,333,300 -0.50(-0.98%)
Jun 05, 2007 51.63 51.79 50.95 51.01 1,359,600 -0.85(-1.64%)
Jun 04, 2007 52.14 52.40 51.51 51.86 1,386,698 -0.91(-1.72%)
Jun 01, 2007 53.22 53.25 52.60 52.77 1,963,591 -0.30(-0.57%)
May 31, 2007 52.41 53.11 52.10 53.07 2,497,100 +0.62(+1.18%)
May 30, 2007 52.00 52.45 51.80 52.45 1,720,906 +0.32(+0.61%)
May 29, 2007 52.25 52.65 52.00 52.13 1,264,555 +0.23(+0.44%)
May 25, 2007 52.29 52.74 51.54 51.90 1,575,571 -0.39(-0.75%)
May 24, 2007 53.47 53.77 52.27 52.29 2,277,900 -1.26(-2.35%)
May 23, 2007 53.91 54.35 53.47 53.55 1,512,600 -0.35(-0.65%)
May 22, 2007 54.07 54.62 53.86 53.90 2,057,800 -0.17(-0.31%)
May 21, 2007 54.15 54.32 53.96 54.07 1,265,900 -0.37(-0.68%)
May 18, 2007 54.69 54.74 54.20 54.44 1,293,200 -0.18(-0.33%)
May 17, 2007 54.93 54.99 54.43 54.62 1,349,060 -0.31(-0.56%)
May 16, 2007 54.34 55.00 54.27 54.93 1,594,800 +0.59(+1.09%)
May 15, 2007 54.33 54.95 54.25 54.34 1,206,500 +0.09(+0.17%)
May 14, 2007 54.37 54.47 54.04 54.25 1,025,000 -0.12(-0.22%)
May 11, 2007 54.20 54.71 54.00 54.37 1,258,666 +0.65(+1.21%)
May 10, 2007 54.05 54.48 53.62 53.72 1,409,200 -0.73(-1.34%)
May 09, 2007 54.40 54.58 54.25 54.45 922,600 +0.12(+0.22%)
May 08, 2007 54.30 54.71 54.12 54.33 1,024,500 -0.11(-0.20%)
May 07, 2007 54.02 54.60 54.02 54.44 1,411,000 +0.53(+0.98%)
May 04, 2007 53.91 54.25 53.63 53.91 1,380,200 +0.05(+0.09%)
May 03, 2007 53.80 53.88 53.46 53.86 1,453,700 +0.00(+0.00%)
May 02, 2007 53.28 53.96 53.26 53.86 1,744,500 +0.58(+1.09%)
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.