Indicators

Ameren Corp (NY: AEE )

70.14 -0.66 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.77	67.25	65.55	66.77	2,100,647	+0.71(+1.07%)
May 28, 2020	64.59	66.47	64.13	66.06	2,663,530	+3.06(+4.86%)
May 27, 2020	64.27	64.27	61.92	63.00	2,894,791	-0.22(-0.35%)
May 26, 2020	63.46	64.43	62.95	63.22	1,996,874	+0.84(+1.35%)
May 22, 2020	61.93	62.45	61.70	62.38	1,499,743	+0.46(+0.75%)
May 21, 2020	62.65	63.27	61.70	61.92	1,690,970	-0.92(-1.46%)
May 20, 2020	63.62	63.70	62.61	62.84	1,714,313	-0.29(-0.45%)
May 19, 2020	64.18	64.22	63.12	63.12	1,424,160	-1.41(-2.19%)
May 18, 2020	62.98	64.96	62.50	64.54	2,831,799	+3.10(+5.05%)
May 15, 2020	61.11	62.28	59.46	61.44	7,309,456	+0.04(+0.06%)
May 14, 2020	60.51	61.53	59.27	61.40	2,237,339	+0.33(+0.54%)
May 13, 2020	61.19	61.34	59.86	61.07	2,894,632	-0.55(-0.90%)
May 12, 2020	62.73	63.29	61.11	61.62	3,438,948	-1.66(-2.63%)
May 11, 2020	63.03	63.87	61.82	63.29	2,587,348	-0.03(-0.04%)
May 08, 2020	62.91	63.45	62.46	63.31	1,364,766	+1.08(+1.74%)
May 07, 2020	63.24	63.67	62.03	62.23	2,574,568	-0.17(-0.27%)
May 06, 2020	64.74	64.74	62.37	62.40	2,221,955	-2.06(-3.20%)
May 05, 2020	63.52	64.88	63.52	64.47	1,539,272	+0.63(+0.99%)
May 04, 2020	63.60	64.04	62.61	63.83	1,264,862	-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.