Skip to main content

Ameren Corp (NY: AEE )

69.98 -0.42 (-0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.90 31.84 30.64 31.64 3,594,169 +1.01(+3.29%)
Jul 30, 2015 30.46 30.80 30.31 30.63 1,734,569 +0.09(+0.30%)
Jul 29, 2015 30.25 30.57 30.05 30.54 1,611,649 +0.24(+0.79%)
Jul 28, 2015 30.30 30.37 30.03 30.30 2,368,437 +0.25(+0.82%)
Jul 27, 2015 29.73 30.17 29.63 30.06 1,106,069 +0.38(+1.27%)
Jul 24, 2015 29.51 29.74 29.37 29.68 1,447,531 +0.20(+0.68%)
Jul 23, 2015 29.70 29.73 29.21 29.48 1,822,206 -0.30(-1.01%)
Jul 22, 2015 29.83 30.06 29.74 29.78 1,758,684 -0.03(-0.10%)
Jul 21, 2015 30.08 30.13 29.66 29.81 1,065,893 -0.32(-1.07%)
Jul 20, 2015 30.30 30.30 29.90 30.13 1,273,171 -0.21(-0.69%)
Jul 17, 2015 30.42 30.57 30.26 30.34 2,102,318 -0.21(-0.68%)
Jul 16, 2015 30.03 30.64 30.03 30.55 1,401,927 +0.52(+1.72%)
Jul 15, 2015 29.93 30.05 29.76 30.03 899,645 +0.10(+0.33%)
Jul 14, 2015 30.00 30.13 29.84 29.93 1,247,693 -0.04(-0.13%)
Jul 13, 2015 30.16 30.24 29.79 29.97 1,443,173 -0.08(-0.28%)
Jul 10, 2015 29.79 30.30 29.66 30.06 1,568,468 +0.26(+0.88%)
Jul 09, 2015 30.30 30.45 29.66 29.80 1,540,687 -0.46(-1.53%)
Jul 08, 2015 30.35 30.57 30.16 30.26 1,465,627 -0.25(-0.81%)
Jul 07, 2015 29.86 30.56 29.82 30.50 2,471,063 +0.80(+2.70%)
Jul 06, 2015 29.59 29.77 29.40 29.70 1,522,930 +0.05(+0.16%)
Jul 02, 2015 29.51 29.66 29.66 29.66 1,741,524 +0.40(+1.37%)
Jul 01, 2015 29.08 29.28 28.92 29.26 1,761,587 +0.23(+0.80%)
Jun 30, 2015 29.15 29.25 28.95 29.02 2,644,022 +0.11(+0.37%)
Jun 29, 2015 29.06 29.43 28.91 28.92 2,076,000 -0.15(-0.50%)
Jun 26, 2015 28.86 29.11 28.70 29.06 1,286,864 +0.17(+0.59%)
Jun 25, 2015 29.25 29.26 28.89 28.89 1,815,417 -0.21(-0.71%)
Jun 24, 2015 29.10 29.25 29.07 29.10 2,421,672 +0.02(+0.05%)
Jun 23, 2015 29.43 29.53 29.08 29.09 1,437,852 -0.42(-1.44%)
Jun 22, 2015 29.36 29.66 29.35 29.51 1,458,698 +0.04(+0.13%)
Jun 19, 2015 29.69 29.86 29.46 29.47 1,621,575 -0.22(-0.73%)
Jun 18, 2015 29.41 29.83 29.37 29.69 1,499,560 +0.35(+1.18%)
Jun 17, 2015 29.13 29.43 29.04 29.34 1,387,598 +0.22(+0.74%)
Jun 16, 2015 28.97 29.13 28.81 29.13 1,639,262 +0.06(+0.21%)
Jun 15, 2015 29.08 29.25 28.96 29.06 1,571,070 -0.03(-0.11%)
Jun 12, 2015 29.31 29.45 29.08 29.09 1,324,966 -0.41(-1.38%)
Jun 11, 2015 29.31 29.55 29.26 29.50 1,578,053 +0.38(+1.30%)
Jun 10, 2015 29.26 29.52 29.12 29.13 2,843,861 -0.05(-0.16%)
Jun 09, 2015 29.19 29.41 29.14 29.17 1,742,723 -0.05(-0.16%)
Jun 08, 2015 29.29 29.41 29.19 29.22 1,437,068 -0.02(-0.08%)
Jun 05, 2015 29.52 29.52 29.17 29.24 1,825,157 -0.55(-1.84%)
Jun 04, 2015 29.82 30.11 29.74 29.79 1,504,262 -0.17(-0.56%)
Jun 03, 2015 30.11 30.25 29.61 29.96 2,107,243 -0.24(-0.78%)
Jun 02, 2015 30.48 30.49 29.92 30.19 1,944,274 -0.46(-1.49%)
Jun 01, 2015 30.67 30.86 30.54 30.65 1,348,040 -0.01(-0.02%)
May 29, 2015 30.83 30.92 30.51 30.66 1,560,735 -0.16(-0.52%)
May 28, 2015 30.79 30.92 30.58 30.82 1,307,128 +0.04(+0.12%)
May 27, 2015 30.76 30.82 30.56 30.78 1,432,295 +0.05(+0.17%)
May 26, 2015 30.99 30.99 30.49 30.73 1,448,983 -0.25(-0.81%)
May 22, 2015 30.93 30.98 30.98 30.98 976,549 -0.02(-0.05%)
May 21, 2015 31.16 31.23 30.89 30.99 1,517,674 -0.19(-0.61%)
May 20, 2015 31.05 31.41 30.99 31.18 1,526,782 +0.14(+0.44%)
May 19, 2015 30.91 31.16 30.82 31.05 1,436,402 -0.03(-0.10%)
May 18, 2015 30.74 31.18 30.74 31.08 1,422,680 +0.18(+0.59%)
May 15, 2015 30.77 31.05 30.69 30.89 1,253,439 +0.21(+0.70%)
May 14, 2015 30.54 30.73 30.43 30.68 1,827,486 +0.33(+1.08%)
May 13, 2015 30.80 30.91 30.22 30.35 1,478,805 -0.33(-1.07%)
May 12, 2015 30.51 30.72 30.36 30.68 2,050,911 -0.03(-0.10%)
May 11, 2015 30.70 31.09 30.62 30.71 2,376,981 -0.07(-0.22%)
May 08, 2015 31.15 31.40 30.60 30.78 2,581,501 -0.01(-0.02%)
May 07, 2015 30.62 31.28 30.25 30.79 4,569,584 +0.02(+0.07%)
May 06, 2015 30.90 31.08 30.37 30.76 2,144,204 -0.17(-0.54%)
May 05, 2015 31.57 31.65 30.91 30.93 1,854,444 -0.76(-2.40%)
May 04, 2015 31.43 31.95 31.43 31.69 1,127,719 +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.