Ameren Corp (NY: AEE )

88.09 USD -0.77 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.15 50.25 48.97 49.95 1,469,645 +1.08(+2.21%)
Oct 28, 2016 48.82 49.24 48.70 48.87 1,939,245 +0.13(+0.27%)
Oct 27, 2016 48.89 49.09 48.45 48.74 1,114,965 -0.36(-0.73%)
Oct 26, 2016 49.00 49.22 48.64 49.10 696,226 +0.07(+0.14%)
Oct 25, 2016 48.48 49.04 48.41 49.03 1,285,633 +0.38(+0.78%)
Oct 24, 2016 48.72 48.93 48.33 48.65 997,402 +0.18(+0.37%)
Oct 21, 2016 48.36 48.63 48.16 48.47 1,069,092 -0.15(-0.31%)
Oct 20, 2016 48.70 48.99 48.50 48.62 757,993 -0.08(-0.16%)
Oct 19, 2016 48.79 48.89 48.49 48.70 1,221,868 -0.21(-0.43%)
Oct 18, 2016 48.45 48.95 47.96 48.91 1,076,056 +0.73(+1.52%)
Oct 17, 2016 48.23 48.39 47.88 48.18 1,030,255 +0.15(+0.31%)
Oct 14, 2016 47.82 48.30 47.67 48.03 1,658,210 -0.01(-0.02%)
Oct 13, 2016 47.64 48.42 47.54 48.04 1,801,210 +0.45(+0.95%)
Oct 12, 2016 46.96 47.71 46.84 47.59 2,038,535 +0.71(+1.51%)
Oct 11, 2016 47.50 47.69 46.85 46.88 1,444,220 -0.82(-1.72%)
Oct 10, 2016 47.50 47.79 47.41 47.70 1,352,288 +0.27(+0.57%)
Oct 07, 2016 47.98 48.33 47.37 47.43 1,472,373 -0.16(-0.34%)
Oct 06, 2016 47.47 47.83 47.21 47.59 1,230,317 -0.12(-0.25%)
Oct 05, 2016 47.51 47.95 47.28 47.71 4,074,587 +0.33(+0.70%)
Oct 04, 2016 48.51 48.52 47.03 47.38 3,360,870 -1.25(-2.57%)
Oct 03, 2016 48.97 49.08 48.18 48.63 1,566,096 -0.55(-1.12%)
Sep 30, 2016 49.73 49.95 48.90 49.18 2,011,361 -0.42(-0.85%)
Sep 29, 2016 50.11 50.21 49.29 49.60 1,491,516 -0.76(-1.51%)
Sep 28, 2016 50.73 50.81 49.78 50.36 2,037,677 -0.20(-0.40%)
Sep 27, 2016 51.76 51.91 50.47 50.56 1,541,745 -0.92(-1.79%)
Sep 26, 2016 51.69 51.76 51.29 51.48 1,164,217 -0.22(-0.43%)
Sep 23, 2016 51.22 51.86 50.99 51.70 1,576,289 +0.29(+0.56%)
Sep 22, 2016 51.34 51.47 50.86 51.41 1,273,725 +0.27(+0.53%)
Sep 21, 2016 50.05 51.20 50.02 51.14 1,602,578 +1.04(+2.08%)
Sep 20, 2016 50.22 50.68 50.09 50.10 1,394,339 +0.06(+0.12%)
Sep 19, 2016 49.49 50.05 49.36 50.04 1,842,224 +0.66(+1.34%)
Sep 16, 2016 48.54 49.45 48.24 49.38 2,038,359 +0.73(+1.50%)
Sep 15, 2016 48.39 48.80 48.22 48.65 1,528,511 +0.16(+0.33%)
Sep 14, 2016 48.23 48.73 48.08 48.49 1,295,736 +0.39(+0.81%)
Sep 13, 2016 48.73 48.76 47.79 48.10 1,773,932 -0.76(-1.56%)
Sep 12, 2016 48.08 48.93 48.00 48.86 1,814,883 +0.80(+1.66%)
Sep 09, 2016 49.44 49.51 48.03 48.06 1,926,285 -1.79(-3.59%)
Sep 08, 2016 49.90 50.24 49.62 49.85 1,469,598 -0.17(-0.34%)
Sep 07, 2016 49.79 50.06 49.58 50.02 1,074,063 +0.18(+0.36%)
Sep 06, 2016 49.52 49.97 49.28 49.84 1,282,443 +0.18(+0.36%)
Sep 02, 2016 49.15 49.66 49.66 49.66 1,898,600 +0.51(+1.04%)
Sep 01, 2016 49.40 49.50 49.08 49.15 1,293,649 -0.27(-0.55%)
Aug 31, 2016 49.33 49.52 49.15 49.42 1,449,413 +0.12(+0.24%)
Aug 30, 2016 49.75 50.04 49.25 49.30 974,758 -0.47(-0.94%)
Aug 29, 2016 49.51 49.92 49.51 49.77 1,472,997 +0.37(+0.75%)
Aug 26, 2016 50.49 50.74 49.36 49.40 1,397,774 -1.04(-2.06%)
Aug 25, 2016 50.38 50.58 50.31 50.44 931,607 +0.12(+0.24%)
Aug 24, 2016 50.29 50.49 49.95 50.32 1,551,142 -0.10(-0.20%)
Aug 23, 2016 50.74 51.08 50.42 50.42 820,923 -0.23(-0.45%)
Aug 22, 2016 50.70 50.90 50.58 50.65 1,284,011 +0.08(+0.16%)
Aug 19, 2016 51.24 51.26 50.26 50.57 1,371,525 -0.78(-1.52%)
Aug 18, 2016 50.71 51.35 50.66 51.35 1,477,521 +0.64(+1.26%)
Aug 17, 2016 49.74 50.84 49.34 50.71 2,004,844 +0.89(+1.79%)
Aug 16, 2016 50.27 50.31 49.80 49.82 1,726,549 -0.59(-1.17%)
Aug 15, 2016 51.00 51.21 50.38 50.41 977,489 -0.64(-1.25%)
Aug 12, 2016 51.23 51.49 51.03 51.05 1,160,313 +0.03(+0.06%)
Aug 11, 2016 51.02 51.16 51.02 51.02 875,171 +0.00(+0.00%)
Aug 10, 2016 51.06 51.22 50.87 51.02 975,136 +0.08(+0.16%)
Aug 09, 2016 50.86 51.24 50.72 50.94 912,554 +0.00(+0.00%)
Aug 08, 2016 51.10 51.51 50.87 50.94 1,279,681 -0.06(-0.12%)
Aug 05, 2016 51.98 52.25 50.87 51.00 2,196,696 -0.84(-1.62%)
Aug 04, 2016 51.71 52.19 51.62 51.84 1,474,181 +0.19(+0.37%)
Aug 03, 2016 52.08 52.13 51.37 51.65 1,771,532 -0.52(-1.00%)
Aug 02, 2016 51.97 52.42 51.89 52.17 1,020,280 -0.35(-0.67%)
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.