Skip to main content

Ameren Corp (NY: AEE )

70.51 +0.32 (+0.46%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.34 27.46 27.23 27.40 947,245 +0.20(+0.73%)
Oct 28, 2004 27.30 27.36 26.71 27.20 1,005,058 -0.07(-0.27%)
Oct 27, 2004 27.54 27.67 27.27 27.27 1,475,965 -0.38(-1.36%)
Oct 26, 2004 27.37 27.92 27.28 27.65 2,211,232 +0.33(+1.21%)
Oct 25, 2004 27.00 27.57 26.98 27.32 1,577,049 +0.49(+1.81%)
Oct 22, 2004 26.41 27.00 26.35 26.83 1,896,243 +0.48(+1.82%)
Oct 21, 2004 26.49 26.49 26.29 26.35 947,596 -0.04(-0.15%)
Oct 20, 2004 26.46 26.54 26.26 26.39 855,622 -0.02(-0.06%)
Oct 19, 2004 26.67 26.77 26.39 26.41 714,419 -0.22(-0.81%)
Oct 18, 2004 26.72 26.76 26.54 26.63 724,931 -0.09(-0.32%)
Oct 15, 2004 26.58 26.81 26.58 26.71 992,094 +0.14(+0.52%)
Oct 14, 2004 26.46 26.65 26.37 26.58 732,113 +0.12(+0.45%)
Oct 13, 2004 26.77 26.85 26.35 26.46 782,743 -0.37(-1.38%)
Oct 12, 2004 26.57 26.89 26.53 26.83 1,286,060 +0.32(+1.21%)
Oct 11, 2004 26.51 26.52 26.30 26.51 526,792 -0.01(-0.02%)
Oct 08, 2004 26.49 26.57 26.37 26.51 653,629 +0.11(+0.41%)
Oct 07, 2004 26.66 26.66 26.41 26.41 651,351 -0.22(-0.84%)
Oct 06, 2004 26.70 26.70 26.52 26.63 933,055 +0.02(+0.06%)
Oct 05, 2004 26.60 26.83 26.57 26.61 1,091,426 +0.10(+0.37%)
Oct 04, 2004 26.55 26.59 26.43 26.51 660,812 +0.03(+0.13%)
Oct 01, 2004 26.46 26.53 26.23 26.48 900,470 +0.14(+0.52%)
Sep 30, 2004 26.28 26.34 26.16 26.34 924,646 +0.10(+0.39%)
Sep 29, 2004 26.40 26.41 26.12 26.24 665,892 -0.12(-0.45%)
Sep 28, 2004 26.57 26.61 26.32 26.36 1,118,755 +0.03(+0.13%)
Sep 27, 2004 26.43 26.43 26.19 26.33 798,685 -0.09(-0.35%)
Sep 24, 2004 26.46 26.46 26.23 26.42 912,733 +0.07(+0.28%)
Sep 23, 2004 26.67 26.67 26.33 26.34 724,756 -0.33(-1.24%)
Sep 22, 2004 26.66 26.70 26.45 26.67 793,605 -0.04(-0.15%)
Sep 21, 2004 26.67 26.77 26.51 26.71 837,927 +0.13(+0.49%)
Sep 20, 2004 26.67 26.69 26.47 26.58 642,767 -0.09(-0.34%)
Sep 17, 2004 26.69 26.79 26.60 26.67 1,861,030 +0.07(+0.28%)
Sep 16, 2004 26.27 26.66 26.25 26.60 830,920 +0.38(+1.44%)
Sep 15, 2004 26.35 26.36 26.07 26.22 879,973 -0.11(-0.41%)
Sep 14, 2004 26.36 26.37 26.26 26.33 825,139 +0.03(+0.13%)
Sep 13, 2004 26.36 26.40 26.14 26.30 917,463 -0.06(-0.24%)
Sep 10, 2004 26.11 26.38 25.97 26.36 820,759 +0.25(+0.96%)
Sep 09, 2004 26.03 26.19 25.99 26.11 851,767 +0.07(+0.29%)
Sep 08, 2004 26.42 26.42 25.97 26.03 1,212,131 -0.39(-1.47%)
Sep 07, 2004 26.46 26.49 26.38 26.42 1,288,863 -0.29(-1.07%)
Sep 03, 2004 26.79 26.82 26.63 26.71 1,240,336 -0.01(-0.02%)
Sep 02, 2004 26.75 26.82 26.66 26.71 731,062 -0.03(-0.13%)
Sep 01, 2004 26.76 26.82 26.60 26.75 1,187,604 +0.04(+0.15%)
Aug 31, 2004 26.64 26.76 26.59 26.71 1,507,149 +0.13(+0.47%)
Aug 30, 2004 26.46 26.66 26.46 26.58 1,292,017 +0.14(+0.54%)
Aug 27, 2004 26.45 26.48 26.39 26.44 924,296 +0.03(+0.13%)
Aug 26, 2004 26.37 26.45 26.32 26.41 727,909 +0.03(+0.13%)
Aug 25, 2004 26.25 26.38 26.23 26.37 1,040,095 +0.14(+0.54%)
Aug 24, 2004 26.26 26.29 26.14 26.23 902,572 -0.02(-0.09%)
Aug 23, 2004 26.31 26.37 26.17 26.25 735,442 -0.06(-0.22%)
Aug 20, 2004 26.10 26.31 26.02 26.31 784,845 +0.21(+0.79%)
Aug 19, 2004 26.34 26.35 26.04 26.10 868,410 -0.23(-0.87%)
Aug 18, 2004 26.23 26.36 26.12 26.33 982,283 +0.18(+0.70%)
Aug 17, 2004 26.11 26.18 25.99 26.15 872,264 +0.03(+0.13%)
Aug 16, 2004 25.98 26.19 25.90 26.11 615,963 +0.13(+0.51%)
Aug 13, 2004 26.06 26.09 25.86 25.98 1,095,105 -0.03(-0.13%)
Aug 12, 2004 26.11 26.26 26.01 26.02 1,334,237 -0.18(-0.68%)
Aug 11, 2004 25.90 26.19 25.90 26.19 981,407 +0.18(+0.70%)
Aug 10, 2004 25.91 26.02 25.80 26.01 1,320,748 +0.19(+0.75%)
Aug 09, 2004 26.07 26.07 25.78 25.82 1,611,911 -0.03(-0.13%)
Aug 06, 2004 25.63 26.04 25.63 25.85 1,073,556 +0.25(+0.98%)
Aug 05, 2004 25.94 26.03 25.60 25.60 1,174,816 -0.38(-1.47%)
Aug 04, 2004 25.82 26.07 25.54 25.98 1,248,570 +0.13(+0.51%)
Aug 03, 2004 25.78 25.94 25.71 25.85 1,825,992 +0.13(+0.49%)
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.