$45.25 -0.12 (%) Ameren Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
2/11/201646.1646.4345.3445.371,552,864
2/10/201646.0346.4745.3446.202,546,988
2/9/201645.9346.5045.8446.082,285,394
2/8/201646.6246.9445.5546.172,379,542
2/5/201646.1846.7445.5446.492,971,739
2/4/201647.1647.3946.2646.533,032,003
2/3/201646.7747.9046.7347.334,515,605
2/2/201645.5346.5045.3346.382,622,125
2/1/201644.7345.8144.6945.661,843,338
1/29/201644.3044.9744.0844.922,402,573
1/28/201643.1444.1042.7543.851,537,346
1/27/201642.7843.4642.5443.201,851,402
1/26/201642.7643.4242.5542.761,621,663
1/25/201643.0643.0942.5442.671,783,624
1/22/201642.3543.0242.1042.951,872,170
1/21/201642.3342.5241.7642.132,107,481
1/20/201643.3943.5041.5042.333,700,042
1/19/201644.0044.0043.1443.454,015,774
1/15/201643.1243.7042.9143.512,010,061
1/14/201643.0643.9742.8643.711,493,928
1/13/201643.5443.7543.0543.142,263,296
1/12/201643.6443.6442.9843.381,797,115
1/11/201643.5443.8543.4143.522,238,007
1/8/201643.8844.0543.4343.512,139,259
1/7/201643.4744.0843.4043.853,190,229
1/6/201643.2443.9343.1543.821,974,493
1/5/201643.0243.5942.3543.542,295,771
1/4/201643.1343.2242.5843.032,664,386
12/31/201543.9544.0042.9243.232,080,411
12/30/201544.1844.3743.9244.00994,282
12/29/201544.1544.4444.0244.121,071,165
12/28/201543.6144.0543.5744.04891,019
12/24/201543.7643.8143.5943.68345,780
12/23/201543.3643.9543.3443.851,120,157
12/22/201542.9843.2942.4443.201,520,801
12/21/201543.2843.5342.6642.861,474,312
12/18/201543.7943.8543.0143.203,492,128
12/17/201543.0644.0643.0044.033,129,762
12/16/201542.2643.1242.0443.001,793,991
12/15/201542.0042.2741.8141.941,864,660
12/14/201541.7041.8941.4141.802,144,710
12/11/201541.5242.0841.3341.721,658,358
12/10/201542.5842.6641.5541.711,968,124
12/9/201542.5243.0042.3742.582,099,757
12/8/201542.8943.0742.4342.742,339,144
12/7/201542.8043.0242.6042.971,885,106
12/4/201542.4843.3842.4443.342,710,998
12/3/201542.6442.8241.9842.253,152,064
12/2/201543.9443.9442.7742.831,928,021
12/1/201544.0044.0943.4543.831,960,669
11/30/201543.4544.0743.4243.762,954,162
11/27/201543.2843.4543.1143.31657,853
11/25/201543.2443.3743.0543.161,158,337
11/24/201543.1743.3442.7543.221,455,226
11/23/201544.0344.1743.2643.341,592,266
11/20/201543.9344.3443.8844.112,942,844
11/19/201543.4243.9143.3743.702,279,994
11/18/201542.8343.2942.3743.222,386,037
11/17/201543.8244.3342.7442.863,251,596
11/16/201543.2443.9543.0243.933,025,118
11/13/201543.6344.0943.0143.132,073,208
11/12/201544.2044.5143.4143.502,066,332
11/11/201543.9044.4043.8844.221,546,644
11/10/201543.0943.8843.0943.811,639,835
11/9/201542.3543.2341.8843.142,139,773
11/6/201543.7744.4942.1842.552,445,435
11/5/201544.1544.4643.9444.021,781,750
11/4/201543.8944.3243.8944.211,063,052
11/3/201543.7643.9743.5543.871,174,052
11/2/201543.7044.0243.3943.921,430,881
10/30/201543.5843.8543.3443.681,428,766
10/29/201543.8243.8742.9543.411,850,366
10/28/201544.4444.7143.5144.031,519,727
10/27/201544.2744.6844.2544.491,327,548
10/26/201544.0644.4343.7244.411,542,621
10/23/201544.4144.5643.6843.991,303,900
10/22/201544.2344.6144.1944.501,422,403
10/21/201544.4544.6544.0844.15944,143
10/20/201544.1544.5243.9744.321,052,211
10/19/201543.9744.3043.7444.291,294,614
10/16/201544.1744.4443.9144.101,079,426
10/15/201543.6044.0643.3943.94927,611
10/14/201543.7243.9643.3443.391,509,361
10/13/201543.6143.8043.3243.652,277,325
10/12/201543.2043.7443.1443.721,436,304
10/9/201543.1343.2442.7843.122,145,471
10/8/201542.1043.2142.0043.121,970,749
10/7/201542.4442.5142.0742.211,029,438
10/6/201542.5442.6742.0842.31917,546
10/5/201542.4542.7442.0442.621,146,515
10/2/201542.2042.3241.6542.321,043,187
10/1/201542.3142.4441.4641.781,971,931
9/30/201541.9042.2941.6342.271,522,223
9/29/201541.5541.7941.2541.691,360,138
9/28/201541.3941.8141.2441.541,741,187
9/25/201541.1741.8340.8141.371,716,712
9/24/201540.7041.1940.4341.051,688,811
9/23/201540.5040.8840.3640.801,122,025
9/22/201540.5240.7940.4140.501,595,561
9/21/201540.5241.0640.3940.821,704,218
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center