Indicators

Ameren Corp (NY: AEE )

85.62 +2.00 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.32	23.42	23.24	23.39	881,822	+0.13(+0.57%)
May 27, 2004	23.29	23.54	23.21	23.26	1,241,013	+0.05(+0.23%)
May 26, 2004	23.11	23.43	22.97	23.21	1,505,919	+0.10(+0.41%)
May 25, 2004	22.59	23.14	22.56	23.11	1,108,749	+0.40(+1.77%)
May 24, 2004	22.33	22.71	22.31	22.71	686,071	+0.39(+1.73%)
May 21, 2004	22.52	22.63	22.27	22.32	1,144,461	-0.13(-0.57%)
May 20, 2004	22.23	22.64	22.20	22.45	1,225,897	+0.28(+1.24%)
May 19, 2004	22.36	22.50	22.14	22.18	1,314,136	-0.05(-0.24%)
May 18, 2004	22.04	22.33	22.04	22.23	1,348,147	+0.21(+0.94%)
May 17, 2004	22.22	22.22	21.96	22.02	1,333,598	-0.20(-0.88%)
May 14, 2004	22.23	22.36	22.05	22.22	3,079,860	+0.43(+1.99%)
May 13, 2004	21.84	21.89	21.71	21.78	946,820	+0.02(+0.07%)
May 12, 2004	21.66	21.81	21.46	21.77	2,498,088	+0.19(+0.86%)
May 11, 2004	21.96	21.97	21.49	21.58	2,018,347	-0.12(-0.54%)
May 10, 2004	22.26	22.33	21.70	21.70	2,435,357	-0.64(-2.87%)
May 07, 2004	22.78	22.78	22.25	22.34	1,427,316	-0.58(-2.52%)
May 06, 2004	22.85	22.94	22.57	22.92	1,135,391	+0.03(+0.12%)
May 05, 2004	22.86	23.13	22.86	22.89	848,378	-0.16(-0.69%)
May 04, 2004	23.09	23.16	22.90	23.05	750,692	+0.02(+0.09%)

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.