Ameren Corp (NY: AEE )

84.14 USD -0.95 (-1.12%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 84.71 85.29 83.80 84.29 814,225 -0.52(-0.61%)
Oct 28, 2021 84.14 84.94 84.08 84.81 528,146 +0.35(+0.41%)
Oct 27, 2021 85.61 85.68 84.30 84.46 649,752 -0.88(-1.03%)
Oct 26, 2021 84.80 85.34 586,082 +0.61(+0.72%)
Oct 25, 2021 85.17 85.34 84.51 84.73 515,187 -0.55(-0.64%)
Oct 22, 2021 84.64 85.48 84.59 85.28 412,933 +0.79(+0.94%)
Oct 21, 2021 84.49 84.77 84.18 84.49 581,124 +0.14(+0.17%)
Oct 20, 2021 83.84 84.77 83.82 84.35 575,026 +0.84(+1.01%)
Oct 19, 2021 83.04 83.68 82.85 83.51 666,399 +0.83(+1.00%)
Oct 18, 2021 82.60 83.24 82.11 82.68 1,253,865 -0.50(-0.60%)
Oct 15, 2021 84.14 84.29 83.10 83.18 1,007,615 -0.72(-0.86%)
Oct 14, 2021 82.94 83.93 82.60 83.90 1,747,648 +1.30(+1.57%)
Oct 13, 2021 81.69 82.70 81.26 82.60 745,545 +0.99(+1.21%)
Oct 12, 2021 81.29 81.97 81.00 81.61 844,050 +0.34(+0.42%)
Oct 11, 2021 82.20 82.27 81.12 81.27 718,427 -0.87(-1.06%)
Oct 08, 2021 82.59 82.80 82.01 82.14 604,155 -0.58(-0.70%)
Oct 07, 2021 83.23 83.91 82.56 82.72 787,498 -0.25(-0.30%)
Oct 06, 2021 81.54 83.12 81.04 82.97 939,866 +1.36(+1.67%)
Oct 05, 2021 81.75 82.26 81.53 81.61 1,032,960 -0.25(-0.31%)
Oct 04, 2021 80.34 82.28 80.27 81.86 1,109,094 +1.25(+1.55%)
Oct 01, 2021 81.50 81.51 80.46 80.61 917,568 -0.39(-0.48%)
Sep 30, 2021 82.26 82.33 80.82 81.00 1,509,973 -1.34(-1.63%)
Sep 29, 2021 81.40 82.89 81.36 82.34 955,134 +0.92(+1.13%)
Sep 28, 2021 81.84 82.26 80.93 81.42 1,084,268 -0.78(-0.95%)
Sep 27, 2021 83.65 84.26 82.09 82.20 1,068,498 -1.37(-1.64%)
Sep 24, 2021 83.32 83.88 83.15 83.57 823,828 +0.26(+0.31%)
Sep 23, 2021 83.42 84.22 83.21 83.31 1,214,164 -0.26(-0.31%)
Sep 22, 2021 83.40 83.87 82.64 83.57 1,057,542 +0.65(+0.78%)
Sep 21, 2021 83.66 84.24 82.85 82.92 991,599 -0.52(-0.62%)
Sep 20, 2021 83.40 84.28 82.72 83.44 1,091,970 -0.16(-0.19%)
Sep 17, 2021 84.63 85.40 83.48 83.60 1,774,143 -1.45(-1.70%)
Sep 16, 2021 85.60 86.19 84.90 85.05 1,228,861 -0.29(-0.34%)
Sep 15, 2021 85.59 86.13 85.05 85.34 893,439 -0.59(-0.69%)
Sep 14, 2021 86.48 86.91 85.75 85.93 781,857 -0.16(-0.19%)
Sep 13, 2021 87.67 87.92 85.88 86.09 1,167,566 -0.92(-1.06%)
Sep 10, 2021 87.78 88.00 86.97 87.01 1,290,030 -0.87(-0.99%)
Sep 09, 2021 88.48 88.58 87.71 87.88 946,782 -0.55(-0.62%)
Sep 08, 2021 86.25 88.70 85.91 88.43 1,198,864 +2.29(+2.66%)
Sep 07, 2021 87.04 87.23 85.81 86.14 1,251,509 -1.97(-2.24%)
Sep 03, 2021 88.85 89.10 88.07 88.11 787,992 -0.87(-0.98%)
Sep 02, 2021 89.02 89.21 88.42 88.98 1,167,060 +0.22(+0.25%)
Sep 01, 2021 87.94 89.12 87.63 88.76 1,402,279 +1.04(+1.19%)
Aug 31, 2021 88.52 88.82 87.26 87.72 1,640,218 -0.77(-0.87%)
Aug 30, 2021 88.09 88.76 87.81 88.49 741,332 +0.47(+0.53%)
Aug 27, 2021 87.90 88.30 87.54 88.02 911,927 +0.40(+0.46%)
Aug 26, 2021 87.25 87.78 86.72 87.62 908,800 +0.28(+0.32%)
Aug 25, 2021 86.95 87.72 86.46 87.34 788,856 +0.20(+0.23%)
Aug 24, 2021 87.59 87.68 86.60 87.14 1,166,843 -0.41(-0.47%)
Aug 23, 2021 89.48 89.48 87.48 87.55 1,604,353 -2.04(-2.28%)
Aug 20, 2021 89.40 90.10 88.85 89.59 1,589,586 +0.02(+0.02%)
Aug 19, 2021 89.44 90.77 89.31 89.57 960,045 +0.29(+0.32%)
Aug 18, 2021 89.92 90.12 88.95 89.28 624,642 -0.70(-0.78%)
Aug 17, 2021 89.52 90.05 89.12 89.98 709,917 +0.37(+0.41%)
Aug 16, 2021 89.02 89.88 88.84 89.61 705,193 +0.77(+0.87%)
Aug 13, 2021 88.17 88.96 87.84 88.84 726,087 +0.92(+1.05%)
Aug 12, 2021 88.37 88.37 87.82 87.92 910,378 -0.24(-0.27%)
Aug 11, 2021 87.86 88.46 87.67 88.16 837,712 +0.48(+0.55%)
Aug 10, 2021 87.81 88.00 87.26 87.68 811,199 -0.03(-0.03%)
Aug 09, 2021 86.86 87.81 86.86 87.71 1,165,117 +0.85(+0.98%)
Aug 06, 2021 86.24 87.94 85.76 86.86 1,396,077 +0.73(+0.85%)
Aug 05, 2021 85.39 86.16 84.85 86.13 859,269 +0.88(+1.03%)
Aug 04, 2021 85.35 85.35 84.08 85.25 897,407 -0.36(-0.42%)
Aug 03, 2021 85.02 85.97 84.24 85.61 795,620 +0.80(+0.94%)
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.