Ameren Corp (NY: AEE )

88.63 USD +0.75 (+0.85%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.71 54.33 53.54 54.06 863,100 +0.48(+0.90%)
Oct 30, 2007 53.45 53.97 53.29 53.58 638,700 -0.06(-0.11%)
Oct 29, 2007 53.56 54.00 53.43 53.64 712,500 +0.21(+0.39%)
Oct 26, 2007 53.28 53.43 53.00 53.43 558,400 +0.43(+0.81%)
Oct 25, 2007 52.57 53.07 52.37 53.00 792,000 +0.49(+0.93%)
Oct 24, 2007 52.10 52.56 51.81 52.51 1,000,975 +0.10(+0.19%)
Oct 23, 2007 53.00 53.06 52.13 52.41 913,800 -0.33(-0.63%)
Oct 22, 2007 52.25 52.83 52.04 52.74 819,000 +0.28(+0.53%)
Oct 19, 2007 53.46 53.69 52.46 52.46 1,114,500 -1.24(-2.31%)
Oct 18, 2007 53.90 54.29 53.64 53.70 889,600 -0.39(-0.72%)
Oct 17, 2007 54.19 54.40 53.62 54.09 1,266,700 +0.14(+0.26%)
Oct 16, 2007 53.79 54.04 53.57 53.95 1,022,900 +0.14(+0.26%)
Oct 15, 2007 54.00 54.15 53.42 53.81 832,700 -0.19(-0.35%)
Oct 12, 2007 53.90 54.24 53.79 54.00 571,600 +0.17(+0.32%)
Oct 11, 2007 54.00 54.36 53.49 53.83 1,154,090 -0.06(-0.11%)
Oct 10, 2007 53.90 54.07 53.79 53.89 531,400 -0.25(-0.46%)
Oct 09, 2007 53.80 54.23 53.50 54.14 1,278,500 +0.40(+0.74%)
Oct 08, 2007 53.78 53.89 53.60 53.74 483,100 +0.03(+0.06%)
Oct 05, 2007 53.94 54.00 53.44 53.71 933,700 -0.15(-0.28%)
Oct 04, 2007 53.58 53.89 53.44 53.86 556,800 +0.31(+0.58%)
Oct 03, 2007 53.19 53.68 53.19 53.55 454,300 +0.15(+0.28%)
Oct 02, 2007 53.37 53.60 53.12 53.40 980,400 +0.06(+0.11%)
Oct 01, 2007 52.90 53.43 52.61 53.34 904,300 +0.84(+1.60%)
Sep 28, 2007 53.30 53.34 52.35 52.50 882,800 -0.52(-0.98%)
Sep 27, 2007 53.40 53.40 52.71 53.02 977,100 -0.06(-0.11%)
Sep 26, 2007 52.93 53.11 52.55 53.08 1,432,400 +0.30(+0.57%)
Sep 25, 2007 52.98 53.32 52.60 52.78 1,443,900 -0.24(-0.45%)
Sep 24, 2007 53.23 53.38 52.81 53.02 1,446,381 -0.29(-0.54%)
Sep 21, 2007 53.58 53.58 53.00 53.31 1,329,000 +0.31(+0.58%)
Sep 20, 2007 53.47 53.57 53.00 53.00 715,400 -0.51(-0.95%)
Sep 19, 2007 53.63 53.89 53.19 53.51 1,407,100 +0.32(+0.60%)
Sep 18, 2007 52.33 53.29 52.00 53.19 1,209,000 +1.17(+2.25%)
Sep 17, 2007 52.01 52.22 51.61 52.02 751,600 -0.02(-0.04%)
Sep 14, 2007 51.30 52.10 51.30 52.04 928,800 +0.36(+0.70%)
Sep 13, 2007 51.69 51.93 51.42 51.68 789,863 +0.29(+0.56%)
Sep 12, 2007 50.55 51.60 50.40 51.39 998,400 +0.63(+1.24%)
Sep 11, 2007 50.51 50.77 50.31 50.76 968,700 +0.36(+0.71%)
Sep 10, 2007 50.75 50.88 50.25 50.40 1,167,300 -0.22(-0.43%)
Sep 07, 2007 50.53 51.06 50.28 50.62 1,241,500 -0.40(-0.78%)
Sep 06, 2007 50.72 51.30 50.62 51.02 958,300 +0.33(+0.65%)
Sep 05, 2007 50.67 50.98 50.27 50.69 1,211,700 -0.48(-0.94%)
Sep 04, 2007 50.46 51.38 50.30 51.17 944,000 +0.39(+0.77%)
Aug 31, 2007 51.19 51.19 50.35 50.78 1,031,300 +0.21(+0.42%)
Aug 30, 2007 50.32 51.07 50.23 50.57 1,222,500 -0.17(-0.34%)
Aug 29, 2007 49.69 50.81 49.66 50.74 995,200 +1.20(+2.42%)
Aug 28, 2007 49.93 50.41 49.47 49.54 1,714,100 -0.60(-1.20%)
Aug 27, 2007 50.87 50.88 49.48 50.14 1,948,500 -0.91(-1.78%)
Aug 24, 2007 51.00 51.19 50.55 51.05 961,900 -0.15(-0.29%)
Aug 23, 2007 50.93 51.50 50.57 51.20 2,158,900 +0.55(+1.09%)
Aug 22, 2007 50.80 50.97 50.28 50.65 1,192,500 +0.20(+0.40%)
Aug 21, 2007 49.90 50.75 49.80 50.45 1,263,100 +0.20(+0.40%)
Aug 20, 2007 50.00 50.64 49.60 50.25 1,123,700 -0.11(-0.22%)
Aug 17, 2007 50.28 50.66 49.01 50.36 1,670,700 +1.16(+2.36%)
Aug 16, 2007 48.18 49.50 47.90 49.20 2,668,300 +0.87(+1.80%)
Aug 15, 2007 48.44 49.60 48.31 48.33 1,739,100 -0.11(-0.23%)
Aug 14, 2007 49.83 49.95 48.44 48.44 1,670,900 -1.36(-2.73%)
Aug 13, 2007 51.53 52.00 49.79 49.80 1,930,900 -1.56(-3.04%)
Aug 10, 2007 50.65 52.31 50.47 51.36 2,049,500 +0.14(+0.27%)
Aug 09, 2007 51.00 52.27 50.51 51.22 3,368,100 -0.03(-0.06%)
Aug 08, 2007 49.89 51.47 49.71 51.25 2,765,600 +1.36(+2.73%)
Aug 07, 2007 48.25 50.16 48.01 49.89 1,819,100 +1.42(+2.93%)
Aug 06, 2007 47.69 48.71 47.10 48.47 2,266,700 +0.44(+0.92%)
Aug 03, 2007 48.39 49.01 48.02 48.03 3,014,900 -0.98(-2.00%)
Aug 02, 2007 49.45 50.11 48.87 49.01 3,118,000 -0.79(-1.59%)
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.