Indicators

Ameren Corp (NY: AEE )

74.40 -0.37 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.25	13.58	13.09	13.37	2,903,024	+0.25(+1.89%)
Mar 30, 2009	13.21	13.35	12.96	13.12	1,792,025	-0.62(-4.53%)
Mar 26, 2009	13.58	13.88	13.37	13.74	4,543,605	+0.35(+2.58%)
Mar 25, 2009	13.37	13.87	13.19	13.40	4,316,281	+0.07(+0.56%)
Mar 24, 2009	13.01	13.54	13.00	13.32	4,333,988	-0.02(-0.17%)
Mar 23, 2009	12.92	13.37	12.90	13.35	3,643,342	+0.67(+5.27%)
Mar 20, 2009	12.69	13.03	12.63	12.68	4,563,305	+0.00(+0.00%)
Mar 19, 2009	12.71	12.83	12.60	12.68	3,724,429	-0.07(-0.53%)
Mar 18, 2009	12.33	12.84	11.99	12.74	4,394,924	+0.40(+3.21%)
Mar 17, 2009	11.89	12.35	11.82	12.35	4,231,600	+0.44(+3.73%)
Mar 16, 2009	11.74	12.09	11.65	11.90	4,311,223	+0.28(+2.43%)
Mar 13, 2009	11.71	11.73	11.47	11.62	0	+0.09(+0.75%)
Mar 12, 2009	11.40	11.57	11.25	11.54	5,205,816	+0.13(+1.16%)
Mar 11, 2009	11.67	11.70	11.40	11.40	5,311,346	-0.16(-1.40%)
Mar 10, 2009	11.62	11.67	11.40	11.56	5,701,410	+0.17(+1.52%)
Mar 09, 2009	11.92	11.93	11.33	11.39	4,144,882	-0.70(-5.77%)
Mar 06, 2009	12.05	12.33	11.77	12.09	0	+0.22(+1.89%)
Mar 05, 2009	12.25	12.32	11.74	11.86	3,578,943	-0.59(-4.77%)
Mar 04, 2009	12.38	12.68	12.16	12.46	3,386,878	-0.34(-2.66%)

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.