Indicators

Ameren Corp (NY: AEE )

85.62 +2.00 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.31	23.41	23.23	23.38	882,244	+0.13(+0.57%)
May 27, 2004	23.28	23.53	23.20	23.25	1,241,607	+0.05(+0.23%)
May 26, 2004	23.10	23.42	22.96	23.20	1,506,639	+0.10(+0.41%)
May 25, 2004	22.58	23.13	22.55	23.10	1,109,280	+0.40(+1.77%)
May 24, 2004	22.32	22.70	22.30	22.70	686,400	+0.39(+1.73%)
May 21, 2004	22.51	22.61	22.26	22.31	1,145,008	-0.13(-0.57%)
May 20, 2004	22.22	22.63	22.19	22.44	1,226,484	+0.28(+1.24%)
May 19, 2004	22.34	22.49	22.13	22.16	1,314,765	-0.05(-0.24%)
May 18, 2004	22.03	22.32	22.03	22.22	1,348,792	+0.21(+0.94%)
May 17, 2004	22.21	22.21	21.95	22.01	1,334,236	-0.20(-0.88%)
May 14, 2004	22.22	22.34	22.04	22.21	3,081,333	+0.43(+1.99%)
May 13, 2004	21.83	21.88	21.70	21.77	947,273	+0.02(+0.07%)
May 12, 2004	21.65	21.80	21.45	21.76	2,499,283	+0.19(+0.86%)
May 11, 2004	21.95	21.96	21.48	21.57	2,019,313	-0.12(-0.54%)
May 10, 2004	22.25	22.32	21.69	21.69	2,436,522	-0.64(-2.87%)
May 07, 2004	22.77	22.77	22.24	22.33	1,427,999	-0.58(-2.52%)
May 06, 2004	22.84	22.93	22.56	22.91	1,135,934	+0.03(+0.12%)
May 05, 2004	22.85	23.12	22.85	22.88	848,784	-0.16(-0.69%)
May 04, 2004	23.07	23.15	22.88	23.04	751,051	+0.02(+0.09%)

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.