Ameren Corp (NY: AEE )

86.52 USD +0.20 (+0.23%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.68 25.68 24.34 24.34 3,138,615 -0.99(-3.91%)
Oct 29, 2009 25.04 25.35 24.87 25.33 1,591,084 +0.34(+1.36%)
Oct 28, 2009 24.97 25.23 24.72 24.99 1,921,888 -0.04(-0.16%)
Oct 27, 2009 25.02 25.41 25.00 25.03 1,617,668 +0.02(+0.08%)
Oct 26, 2009 25.27 25.59 24.88 25.01 2,632,140 -0.19(-0.75%)
Oct 23, 2009 25.22 25.28 25.13 25.20 1,152,575 -0.41(-1.60%)
Oct 22, 2009 25.25 25.64 25.13 25.61 2,319,878 -0.06(-0.23%)
Oct 21, 2009 25.75 26.02 25.64 25.67 1,180,865 -0.06(-0.23%)
Oct 20, 2009 25.66 25.76 25.61 25.73 1,207,944 -0.26(-1.00%)
Oct 19, 2009 25.66 26.08 25.49 25.99 1,111,993 +0.38(+1.48%)
Oct 16, 2009 25.43 25.68 25.29 25.61 1,074,137 +0.05(+0.20%)
Oct 15, 2009 25.19 25.57 25.19 25.56 1,626,909 +0.27(+1.07%)
Oct 14, 2009 25.42 25.53 25.18 25.29 1,275,847 +0.01(+0.04%)
Oct 13, 2009 25.30 25.39 25.04 25.28 1,710,716 +0.01(+0.04%)
Oct 12, 2009 25.30 25.43 25.17 25.27 1,119,463 +0.00(+0.00%)
Oct 09, 2009 25.27 25.37 25.22 25.27 947,587 +0.02(+0.08%)
Oct 08, 2009 25.26 25.35 25.16 25.25 1,155,506 +0.05(+0.20%)
Oct 07, 2009 25.18 25.26 25.01 25.20 1,169,582 +0.02(+0.08%)
Oct 06, 2009 24.85 25.18 24.70 25.18 1,941,612 +0.40(+1.61%)
Oct 05, 2009 24.57 24.78 24.22 24.78 1,812,053 +0.26(+1.06%)
Oct 02, 2009 24.73 24.74 24.27 24.52 2,098,722 -0.28(-1.13%)
Oct 01, 2009 25.28 25.37 24.75 24.80 2,501,969 -0.48(-1.90%)
Sep 30, 2009 26.00 26.00 25.25 25.28 2,844,292 -0.54(-2.09%)
Sep 29, 2009 25.75 25.99 25.64 25.82 1,687,465 -0.05(-0.19%)
Sep 28, 2009 25.57 25.87 25.50 25.87 1,032,802 +0.39(+1.53%)
Sep 25, 2009 25.29 25.55 25.24 25.48 1,774,738 +0.14(+0.55%)
Sep 24, 2009 25.61 25.69 25.24 25.34 1,513,753 -0.21(-0.82%)
Sep 23, 2009 25.70 25.97 25.50 25.55 1,201,995 -0.03(-0.12%)
Sep 22, 2009 25.91 26.00 25.55 25.58 1,153,983 -0.22(-0.85%)
Sep 21, 2009 25.97 26.13 25.68 25.80 1,247,131 -0.25(-0.96%)
Sep 18, 2009 25.91 26.07 25.76 26.05 2,845,479 +0.10(+0.39%)
Sep 17, 2009 26.14 26.18 25.79 25.95 2,323,048 +0.04(+0.16%)
Sep 16, 2009 26.00 26.19 25.81 25.91 3,168,020 -0.09(-0.36%)
Sep 15, 2009 25.74 26.00 25.46 26.00 3,220,714 +0.35(+1.36%)
Sep 14, 2009 25.42 25.65 25.30 25.65 2,236,126 +0.20(+0.79%)
Sep 11, 2009 25.45 25.56 25.02 25.45 6,744,943 +0.10(+0.39%)
Sep 10, 2009 26.10 25.75 25.32 25.35 17,604,792 -0.75(-2.87%)
Sep 09, 2009 25.55 26.40 25.41 26.10 5,154,422 -0.23(-0.87%)
Sep 08, 2009 26.79 26.79 26.22 26.33 1,600,480 -0.56(-2.08%)
Sep 04, 2009 26.85 26.92 26.60 26.89 966,534 +0.04(+0.15%)
Sep 03, 2009 26.81 26.87 26.61 26.85 2,239,857 +0.24(+0.90%)
Sep 02, 2009 26.93 26.96 26.61 26.61 1,113,862 -0.38(-1.41%)
Sep 01, 2009 26.92 27.27 26.78 26.99 2,758,816 +0.02(+0.07%)
Aug 31, 2009 27.45 27.50 26.94 26.97 1,975,803 -0.60(-2.18%)
Aug 28, 2009 27.66 27.66 27.29 27.57 1,289,189 +0.04(+0.15%)
Aug 27, 2009 27.53 27.65 27.23 27.53 1,934,401 +0.07(+0.25%)
Aug 26, 2009 27.29 27.57 27.04 27.46 1,440,357 +0.17(+0.62%)
Aug 25, 2009 27.29 27.50 27.14 27.29 1,642,021 +0.09(+0.33%)
Aug 24, 2009 27.18 27.23 26.93 27.20 1,132,995 +0.15(+0.55%)
Aug 21, 2009 26.58 27.11 26.46 27.05 1,317,197 +0.59(+2.23%)
Aug 20, 2009 26.26 26.48 26.13 26.46 1,209,886 +0.15(+0.57%)
Aug 19, 2009 26.04 26.36 25.86 26.31 846,318 +0.10(+0.38%)
Aug 18, 2009 26.06 26.29 25.89 26.21 1,294,175 +0.14(+0.54%)
Aug 17, 2009 26.24 26.26 25.99 26.07 948,260 -0.34(-1.29%)
Aug 14, 2009 26.41 26.55 26.09 26.41 956,072 +0.06(+0.23%)
Aug 13, 2009 26.38 26.40 26.10 26.35 1,666,786 +0.08(+0.30%)
Aug 12, 2009 26.35 26.49 26.13 26.27 2,130,330 -0.10(-0.38%)
Aug 11, 2009 26.50 26.50 26.18 26.37 924,911 -0.12(-0.45%)
Aug 10, 2009 26.36 26.49 26.12 26.49 1,516,493 +0.08(+0.30%)
Aug 07, 2009 26.44 26.57 26.12 26.41 1,454,298 +0.18(+0.69%)
Aug 06, 2009 26.26 27.12 26.14 26.23 3,998,992 +0.47(+1.82%)
Aug 05, 2009 25.68 25.99 25.30 25.76 2,250,648 +0.25(+0.98%)
Aug 04, 2009 25.43 25.63 25.38 25.51 1,762,514 +0.03(+0.12%)
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.