Skip to main content

Ameren Corp (NY: AEE )

70.05 -0.35 (-0.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.84 30.94 30.53 30.67 1,559,989 -0.16(-0.52%)
May 28, 2015 30.80 30.94 30.60 30.83 1,306,503 +0.04(+0.12%)
May 27, 2015 30.77 30.83 30.57 30.79 1,431,610 +0.05(+0.17%)
May 26, 2015 31.01 31.01 30.51 30.74 1,448,291 -0.25(-0.81%)
May 22, 2015 30.95 30.99 30.99 30.99 976,082 -0.02(-0.05%)
May 21, 2015 31.18 31.24 30.91 31.01 1,516,948 -0.19(-0.61%)
May 20, 2015 31.07 31.42 31.00 31.20 1,526,052 +0.14(+0.44%)
May 19, 2015 30.92 31.18 30.83 31.06 1,435,715 -0.03(-0.10%)
May 18, 2015 30.76 31.20 30.76 31.09 1,422,000 +0.18(+0.59%)
May 15, 2015 30.79 31.06 30.70 30.91 1,252,839 +0.21(+0.70%)
May 14, 2015 30.55 30.74 30.44 30.70 1,826,612 +0.33(+1.08%)
May 13, 2015 30.81 30.93 30.24 30.37 1,478,098 -0.33(-1.07%)
May 12, 2015 30.52 30.74 30.38 30.70 2,049,931 -0.03(-0.10%)
May 11, 2015 30.72 31.11 30.63 30.73 2,375,844 -0.07(-0.22%)
May 08, 2015 31.16 31.41 30.61 30.79 2,580,267 -0.01(-0.02%)
May 07, 2015 30.63 31.30 30.27 30.80 4,567,399 +0.02(+0.07%)
May 06, 2015 30.92 31.10 30.38 30.78 2,143,179 -0.17(-0.54%)
May 05, 2015 31.59 31.66 30.92 30.95 1,853,558 -0.76(-2.40%)
May 04, 2015 31.44 31.97 31.44 31.71 1,127,180 +0.30(+0.95%)
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.