Indicators

Ameren Corp (NY: AEE )

86.49 +0.43 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.17	66.64	64.95	66.16	2,119,932	+0.70(+1.07%)
May 28, 2020	64.00	65.86	63.55	65.46	2,687,982	+3.04(+4.86%)
May 27, 2020	63.68	63.68	61.36	62.43	2,921,367	-0.22(-0.35%)
May 26, 2020	62.88	63.84	62.37	62.65	2,015,206	+0.83(+1.35%)
May 22, 2020	61.36	61.89	61.14	61.82	1,513,511	+0.46(+0.75%)
May 21, 2020	62.08	62.69	61.14	61.36	1,706,494	-0.91(-1.46%)
May 20, 2020	63.04	63.12	62.04	62.27	1,730,052	-0.28(-0.45%)
May 19, 2020	63.60	63.64	62.54	62.55	1,437,235	-1.40(-2.19%)
May 18, 2020	62.41	64.37	61.93	63.95	2,857,796	+3.07(+5.05%)
May 15, 2020	60.55	61.72	58.92	60.88	7,376,561	+0.04(+0.06%)
May 14, 2020	59.96	60.97	58.73	60.84	2,257,879	+0.33(+0.54%)
May 13, 2020	60.64	60.78	59.32	60.51	2,921,207	-0.55(-0.90%)
May 12, 2020	62.16	62.71	60.56	61.06	3,470,520	-1.65(-2.63%)
May 11, 2020	62.45	63.29	61.26	62.71	2,611,102	-0.03(-0.04%)
May 08, 2020	62.34	62.87	61.90	62.74	1,377,295	+1.07(+1.74%)
May 07, 2020	62.67	63.09	61.46	61.67	2,598,204	-0.17(-0.27%)
May 06, 2020	64.15	64.15	61.81	61.83	2,242,354	-2.05(-3.20%)
May 05, 2020	62.94	64.29	62.94	63.88	1,553,403	+0.63(+0.99%)
May 04, 2020	63.02	63.45	62.04	63.25	1,276,474	-0.01(-0.01%)

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.