Ameren Corp (NY: AEE )

87.65 USD +1.33 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.56 54.90 54.50 54.59 2,105,234 -0.10(-0.18%)
Mar 30, 2017 54.96 54.99 54.48 54.69 1,310,211 -0.44(-0.80%)
Mar 29, 2017 55.20 55.35 54.83 55.13 1,996,814 -0.18(-0.33%)
Mar 28, 2017 55.94 56.44 54.89 55.31 5,066,720 -0.74(-1.32%)
Mar 27, 2017 56.42 56.57 55.97 56.05 1,083,326 -0.14(-0.25%)
Mar 24, 2017 56.03 56.42 55.86 56.19 1,141,501 +0.14(+0.25%)
Mar 23, 2017 55.86 56.50 55.81 56.05 1,924,433 +0.01(+0.02%)
Mar 22, 2017 55.74 56.20 55.55 56.04 1,776,598 +0.55(+0.99%)
Mar 21, 2017 54.61 55.61 54.61 55.49 1,377,137 +0.80(+1.46%)
Mar 20, 2017 55.06 55.23 54.52 54.69 1,380,037 -0.36(-0.65%)
Mar 17, 2017 54.43 55.28 54.38 55.05 2,346,124 +0.70(+1.29%)
Mar 16, 2017 54.47 54.62 54.12 54.35 1,388,296 -0.44(-0.80%)
Mar 15, 2017 54.23 55.02 54.13 54.79 1,407,762 +0.77(+1.43%)
Mar 14, 2017 54.17 54.30 53.90 54.02 1,685,401 -0.17(-0.31%)
Mar 13, 2017 53.84 54.25 53.76 54.19 1,718,233 +0.30(+0.56%)
Mar 10, 2017 53.98 54.22 53.48 53.89 1,891,121 -0.23(-0.42%)
Mar 09, 2017 54.26 54.53 54.11 54.12 1,287,968 +0.00(+0.00%)
Mar 08, 2017 54.28 54.49 53.97 54.12 1,062,166 -0.70(-1.28%)
Mar 07, 2017 54.86 54.97 54.71 54.82 1,005,186 -0.07(-0.13%)
Mar 06, 2017 54.85 55.16 54.66 54.89 1,138,770 +0.00(+0.00%)
Mar 03, 2017 55.13 55.22 54.43 54.89 923,271 -0.23(-0.42%)
Mar 02, 2017 54.53 55.51 54.40 55.12 906,359 +0.36(+0.66%)
Mar 01, 2017 54.08 55.06 53.92 54.76 1,674,859 +0.07(+0.13%)
Feb 28, 2017 54.16 54.83 54.10 54.69 2,668,562 +0.40(+0.74%)
Feb 27, 2017 54.55 54.59 53.88 54.29 1,616,072 -0.29(-0.53%)
Feb 24, 2017 54.14 54.60 54.03 54.58 2,108,751 +0.51(+0.94%)
Feb 23, 2017 54.23 54.27 53.69 54.07 1,456,081 +0.10(+0.19%)
Feb 22, 2017 53.83 54.10 53.50 53.97 1,145,800 +0.08(+0.15%)
Feb 21, 2017 53.22 53.97 53.10 53.89 1,461,777 +0.52(+0.97%)
Feb 17, 2017 53.37 53.37 53.37 0 +0.43(+0.81%)
Feb 16, 2017 52.01 53.08 52.00 52.94 2,248,203 +0.40(+0.76%)
Feb 15, 2017 52.14 52.59 51.81 52.54 2,209,474 -0.11(-0.21%)
Feb 14, 2017 52.91 52.91 52.26 52.65 1,416,785 -0.40(-0.75%)
Feb 13, 2017 52.93 53.21 52.64 53.05 1,404,399 +0.12(+0.23%)
Feb 10, 2017 52.72 53.05 52.58 52.93 1,060,496 +0.03(+0.06%)
Feb 09, 2017 53.06 53.32 52.47 52.90 1,261,543 -0.22(-0.41%)
Feb 08, 2017 52.81 53.24 52.77 53.12 943,315 +0.44(+0.84%)
Feb 07, 2017 52.74 52.88 52.56 52.68 544,302 +0.03(+0.06%)
Feb 06, 2017 52.87 52.98 52.53 52.65 874,719 -0.04(-0.08%)
Feb 03, 2017 52.78 52.97 52.54 52.69 623,311 +0.10(+0.19%)
Feb 02, 2017 51.86 52.62 51.69 52.59 1,032,904 +0.84(+1.62%)
Feb 01, 2017 52.24 52.64 51.61 51.75 1,076,857 -0.90(-1.71%)
Jan 31, 2017 51.72 52.66 51.64 52.65 1,460,136 +0.96(+1.86%)
Jan 30, 2017 52.01 52.01 51.35 51.69 592,904 -0.13(-0.25%)
Jan 27, 2017 52.24 52.30 51.67 51.82 649,614 -0.26(-0.50%)
Jan 26, 2017 51.92 52.28 51.72 52.08 1,062,041 +0.18(+0.35%)
Jan 25, 2017 51.84 52.07 51.61 51.90 974,398 -0.16(-0.31%)
Jan 24, 2017 51.91 52.24 51.79 52.06 1,129,856 +0.08(+0.15%)
Jan 23, 2017 52.16 52.40 51.93 51.98 665,361 -0.07(-0.13%)
Jan 20, 2017 51.91 52.40 51.78 52.05 806,087 +0.24(+0.46%)
Jan 19, 2017 52.17 52.32 51.65 51.81 915,698 -0.55(-1.05%)
Jan 18, 2017 52.39 52.66 52.24 52.36 880,617 -0.19(-0.36%)
Jan 17, 2017 52.06 52.60 52.01 52.55 1,052,397 +0.58(+1.12%)
Jan 13, 2017 51.97 51.97 51.97 0 +0.01(+0.02%)
Jan 12, 2017 52.19 52.39 51.81 51.96 1,470,192 -0.24(-0.46%)
Jan 11, 2017 51.90 52.44 51.89 52.20 1,674,843 +0.23(+0.44%)
Jan 10, 2017 52.05 52.45 51.66 51.97 1,287,084 -0.02(-0.04%)
Jan 09, 2017 53.13 53.22 51.90 51.99 1,588,253 -1.11(-2.09%)
Jan 06, 2017 52.47 53.40 52.41 53.10 1,883,810 +0.40(+0.76%)
Jan 05, 2017 52.45 52.76 51.91 52.70 2,256,159 +0.26(+0.50%)
Jan 04, 2017 52.45 52.92 52.23 52.44 1,114,317 +0.06(+0.11%)
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.