Skip to main content

Ameren Corp (NY: AEE )

70.22 -0.84 (-1.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.54 18.58 18.39 18.55 1,693,744 +0.03(+0.17%)
Apr 28, 2011 18.29 18.55 18.27 18.52 1,869,110 +0.22(+1.18%)
Apr 27, 2011 18.27 18.42 18.24 18.30 3,230,345 +0.02(+0.10%)
Apr 26, 2011 18.22 18.30 18.20 18.29 1,716,022 +0.15(+0.80%)
Apr 25, 2011 18.20 18.25 18.13 18.14 1,242,442 -0.06(-0.31%)
Apr 21, 2011 18.18 18.22 18.11 18.20 1,095,301 +0.04(+0.24%)
Apr 20, 2011 18.06 18.22 18.03 18.15 2,045,066 +0.25(+1.41%)
Apr 19, 2011 17.98 17.99 17.82 17.90 4,830,915 -0.08(-0.42%)
Apr 18, 2011 18.05 18.21 17.94 17.98 2,478,703 -0.27(-1.49%)
Apr 15, 2011 17.93 18.29 17.89 18.25 2,964,067 +0.37(+2.05%)
Apr 14, 2011 17.69 17.89 17.66 17.88 1,440,471 +0.09(+0.50%)
Apr 13, 2011 17.88 18.05 17.77 17.79 2,120,775 -0.06(-0.35%)
Apr 12, 2011 17.73 17.94 17.70 17.86 1,972,950 +0.06(+0.32%)
Apr 11, 2011 18.01 18.09 17.75 17.80 1,856,908 -0.22(-1.23%)
Apr 08, 2011 18.28 18.28 17.90 18.02 1,794,974 -0.18(-1.01%)
Apr 07, 2011 18.14 18.22 18.03 18.20 2,269,303 -0.01(-0.04%)
Apr 06, 2011 18.03 18.22 17.97 18.21 1,784,218 +0.23(+1.30%)
Apr 05, 2011 17.91 18.05 17.91 17.98 1,519,641 +0.01(+0.07%)
Apr 04, 2011 17.91 18.04 17.81 17.96 3,087,029 +0.13(+0.75%)
Apr 01, 2011 17.82 17.95 17.75 17.83 2,719,954 +0.06(+0.36%)
Mar 31, 2011 17.90 17.96 17.75 17.77 3,033,583 -0.11(-0.64%)
Mar 30, 2011 17.67 17.96 17.65 17.88 2,885,546 +0.26(+1.47%)
Mar 29, 2011 17.39 17.66 17.34 17.62 2,159,100 +0.21(+1.20%)
Mar 28, 2011 17.53 17.61 17.41 17.41 1,684,243 -0.04(-0.22%)
Mar 25, 2011 17.46 17.58 17.43 17.45 1,426,521 +0.01(+0.04%)
Mar 24, 2011 17.37 17.51 17.26 17.44 1,797,543 +0.13(+0.73%)
Mar 23, 2011 17.18 17.34 17.13 17.32 2,170,920 +0.09(+0.55%)
Mar 22, 2011 17.39 17.44 17.22 17.22 2,254,982 -0.19(-1.09%)
Mar 21, 2011 17.49 17.54 17.39 17.41 2,281,482 +0.27(+1.55%)
Mar 18, 2011 17.23 17.38 17.09 17.15 3,534,760 +0.08(+0.48%)
Mar 17, 2011 17.18 17.18 16.88 17.06 2,988,169 +0.13(+0.75%)
Mar 16, 2011 16.98 17.10 16.75 16.94 5,201,158 -0.09(-0.56%)
Mar 15, 2011 17.04 17.27 17.03 17.03 4,353,882 -0.24(-1.39%)
Mar 14, 2011 17.41 17.42 17.21 17.27 6,020,210 -0.28(-1.59%)
Mar 11, 2011 17.60 17.64 17.38 17.55 2,631,005 +0.03(+0.18%)
Mar 10, 2011 17.81 17.93 17.51 17.52 3,740,149 -0.47(-2.60%)
Mar 09, 2011 17.67 18.02 17.53 17.99 4,095,303 +0.27(+1.50%)
Mar 08, 2011 17.32 17.73 17.32 17.72 2,989,924 +0.37(+2.12%)
Mar 07, 2011 17.44 17.53 17.34 17.36 2,538,964 -0.05(-0.31%)
Mar 04, 2011 17.47 17.53 17.22 17.41 3,649,043 -0.11(-0.61%)
Mar 03, 2011 17.37 17.56 17.32 17.52 4,136,169 +0.27(+1.59%)
Mar 02, 2011 17.18 17.26 17.10 17.24 5,533,728 +0.07(+0.40%)
Mar 01, 2011 17.47 17.47 17.14 17.17 3,242,961 -0.28(-1.61%)
Feb 28, 2011 17.20 17.50 17.17 17.45 3,366,610 +0.27(+1.60%)
Feb 25, 2011 16.98 17.20 16.92 17.18 3,302,823 +0.24(+1.40%)
Feb 24, 2011 17.00 17.07 16.90 16.94 7,023,659 -0.01(-0.04%)
Feb 23, 2011 17.29 17.45 16.94 16.95 8,320,726 -0.32(-1.88%)
Feb 22, 2011 17.86 18.03 17.25 17.27 9,587,487 -0.76(-4.22%)
Feb 18, 2011 17.97 18.03 17.91 18.03 2,463,667 +0.08(+0.45%)
Feb 17, 2011 17.96 18.03 17.91 17.95 2,120,112 -0.08(-0.45%)
Feb 16, 2011 18.04 18.04 17.89 18.03 1,708,098 +0.07(+0.38%)
Feb 15, 2011 17.85 17.96 17.85 17.96 1,638,512 +0.09(+0.52%)
Feb 14, 2011 17.91 17.98 17.82 17.87 1,822,191 -0.07(-0.38%)
Feb 11, 2011 17.88 18.05 17.85 17.94 1,717,872 +0.04(+0.21%)
Feb 10, 2011 17.81 17.93 17.80 17.90 1,851,446 +0.04(+0.24%)
Feb 09, 2011 17.86 17.90 17.78 17.86 2,413,268 -0.04(-0.21%)
Feb 08, 2011 17.85 17.90 17.76 17.90 1,992,185 +0.03(+0.14%)
Feb 07, 2011 17.65 17.87 17.62 17.87 2,517,169 +0.25(+1.42%)
Feb 04, 2011 17.71 17.76 17.49 17.62 1,516,650 -0.14(-0.81%)
Feb 03, 2011 17.72 17.80 17.61 17.76 1,712,929 -0.01(-0.03%)
Feb 02, 2011 17.88 17.91 17.73 17.77 1,710,384 -0.14(-0.77%)
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.