Ameren Corp (NY: AEE )

87.64 USD +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 80.94 82.23 80.37 81.12 1,330,300 -0.22(-0.27%)
Oct 29, 2020 81.17 82.45 79.91 81.34 890,589 -0.03(-0.04%)
Oct 28, 2020 83.11 84.16 81.27 81.37 1,131,517 -2.82(-3.35%)
Oct 27, 2020 84.23 85.43 83.94 84.19 1,381,094 +0.13(+0.15%)
Oct 26, 2020 82.71 84.10 82.22 84.06 1,027,036 +0.67(+0.80%)
Oct 23, 2020 83.57 83.58 82.68 83.39 1,026,600 +0.36(+0.43%)
Oct 22, 2020 82.17 83.18 81.80 83.03 535,423 +0.74(+0.90%)
Oct 21, 2020 82.27 83.20 81.79 82.29 868,071 +0.15(+0.18%)
Oct 20, 2020 82.19 82.72 81.32 82.14 916,025 +0.50(+0.61%)
Oct 19, 2020 82.40 82.84 81.21 81.64 795,934 -0.75(-0.91%)
Oct 16, 2020 81.26 82.67 81.16 82.39 953,400 +1.24(+1.53%)
Oct 15, 2020 80.56 81.90 80.36 81.15 636,905 -0.20(-0.25%)
Oct 14, 2020 81.24 81.65 80.94 81.35 698,193 +0.20(+0.25%)
Oct 13, 2020 81.80 81.80 79.87 81.15 1,115,137 -1.39(-1.68%)
Oct 12, 2020 82.11 83.40 82.05 82.54 816,342 +0.49(+0.60%)
Oct 09, 2020 81.83 82.53 81.32 82.05 971,000 +0.32(+0.39%)
Oct 08, 2020 81.18 81.75 80.72 81.73 1,199,667 +1.04(+1.29%)
Oct 07, 2020 81.51 81.86 80.05 80.69 963,716 -0.61(-0.75%)
Oct 06, 2020 80.71 82.03 79.83 81.30 1,216,565 +0.58(+0.72%)
Oct 05, 2020 79.85 81.06 78.82 80.72 1,066,570 +0.91(+1.14%)
Oct 02, 2020 79.44 80.71 78.96 79.81 900,600 -0.05(-0.06%)
Oct 01, 2020 79.17 80.21 79.06 79.86 1,060,789 +0.78(+0.99%)
Sep 30, 2020 79.30 79.91 78.53 79.08 1,444,914 +0.06(+0.08%)
Sep 29, 2020 78.83 79.37 78.50 79.02 898,240 +0.60(+0.77%)
Sep 28, 2020 78.97 79.37 78.08 78.42 713,509 +0.21(+0.27%)
Sep 25, 2020 76.51 78.30 76.18 78.21 764,600 +1.51(+1.97%)
Sep 24, 2020 75.78 77.08 75.28 76.70 794,241 +1.09(+1.44%)
Sep 23, 2020 77.12 77.54 75.53 75.61 995,344 -1.45(-1.88%)
Sep 22, 2020 76.56 77.94 76.55 77.06 1,152,865 +0.44(+0.57%)
Sep 21, 2020 75.76 77.17 75.27 76.62 1,660,807 -0.24(-0.31%)
Sep 18, 2020 77.43 78.08 76.85 76.86 2,281,000 -0.76(-0.98%)
Sep 17, 2020 77.33 77.77 76.59 77.62 1,123,147 -0.32(-0.41%)
Sep 16, 2020 77.48 78.85 77.35 77.94 1,193,658 +0.44(+0.57%)
Sep 15, 2020 77.24 78.38 76.88 77.50 1,068,404 +0.52(+0.68%)
Sep 14, 2020 76.96 77.80 76.65 76.98 936,784 +0.38(+0.50%)
Sep 11, 2020 76.71 76.83 75.84 76.60 959,500 +0.14(+0.18%)
Sep 10, 2020 78.11 78.59 76.29 76.46 898,366 -1.92(-2.45%)
Sep 09, 2020 77.93 79.62 77.71 78.38 1,365,693 +0.98(+1.27%)
Sep 08, 2020 78.43 78.43 76.62 77.40 984,257 -1.56(-1.98%)
Sep 04, 2020 79.18 79.61 77.85 78.96 1,084,600 -0.14(-0.18%)
Sep 03, 2020 80.70 81.18 78.34 79.10 1,155,886 -1.13(-1.41%)
Sep 02, 2020 78.54 80.61 78.14 80.23 1,495,494 +1.75(+2.23%)
Sep 01, 2020 79.11 79.11 77.66 78.48 664,944 -0.63(-0.80%)
Aug 31, 2020 78.29 79.31 78.17 79.11 1,122,832 +0.45(+0.57%)
Aug 28, 2020 79.39 79.39 78.03 78.66 735,500 -0.27(-0.34%)
Aug 27, 2020 78.85 79.34 78.34 78.93 716,613 +0.49(+0.62%)
Aug 26, 2020 79.15 79.15 77.65 78.44 1,305,583 -1.16(-1.46%)
Aug 25, 2020 81.54 81.63 79.49 79.60 1,259,575 -1.65(-2.03%)
Aug 24, 2020 81.10 81.31 80.17 81.25 837,051 +0.53(+0.66%)
Aug 21, 2020 80.84 80.94 79.44 80.72 880,300 +0.25(+0.31%)
Aug 20, 2020 80.70 81.33 80.13 80.47 816,000 -0.68(-0.84%)
Aug 19, 2020 81.58 81.79 80.93 81.15 612,323 -0.03(-0.04%)
Aug 18, 2020 81.50 81.82 80.87 81.18 1,014,484 -0.25(-0.31%)
Aug 17, 2020 81.38 82.23 80.91 81.43 733,956 +0.16(+0.20%)
Aug 14, 2020 81.61 81.94 80.57 81.27 645,400 -0.10(-0.12%)
Aug 13, 2020 80.95 81.65 80.43 81.37 1,464,298 -0.61(-0.74%)
Aug 12, 2020 81.52 83.00 80.97 81.98 1,151,925 +0.82(+1.01%)
Aug 11, 2020 83.66 83.96 80.85 81.16 1,037,557 -2.09(-2.51%)
Aug 10, 2020 82.98 83.95 82.14 83.25 1,249,400 +1.07(+1.30%)
Aug 07, 2020 79.34 82.71 79.34 82.18 1,435,100 +1.12(+1.38%)
Aug 06, 2020 80.27 81.49 79.88 81.06 1,547,829 +0.61(+0.76%)
Aug 05, 2020 82.27 82.40 79.76 80.45 2,350,278 -1.74(-2.12%)
Aug 04, 2020 79.03 82.43 79.01 82.19 2,629,716 +2.91(+3.67%)
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.