$50.28 -0.14 (%) Ameren Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
8/23/201650.7451.0850.4250.42820,923
8/22/201650.7050.9050.5850.651,284,011
8/19/201651.2451.2650.2650.571,371,525
8/18/201650.7151.3550.6651.351,477,521
8/17/201649.7450.8449.3450.712,004,844
8/16/201650.2750.3149.8049.821,726,549
8/15/201651.0051.2150.3850.41977,489
8/12/201651.2351.4951.0351.051,160,313
8/11/201651.0251.1650.7151.02875,171
8/10/201651.0651.2250.8751.02975,136
8/9/201650.8651.2450.7250.94912,554
8/8/201651.1051.5150.8750.941,279,681
8/5/201651.9852.2550.8751.002,196,696
8/4/201651.7152.1951.6251.841,474,181
8/3/201652.0852.1351.3751.651,771,532
8/2/201651.9752.4251.8952.171,020,280
8/1/201652.4352.5952.2452.521,495,632
7/29/201652.1752.6652.0852.441,206,794
7/28/201651.7852.2151.6352.15924,129
7/27/201652.0652.2551.2651.771,536,942
7/26/201652.8552.8551.9552.221,196,596
7/25/201652.8352.9452.4252.70773,849
7/22/201652.2452.9752.2452.871,712,047
7/21/201652.0452.2851.6852.242,186,608
7/20/201652.3452.3752.0052.21827,431
7/19/201652.6752.7052.1352.341,014,990
7/18/201652.5252.7352.4552.51998,127
7/15/201652.3452.6152.2852.511,202,754
7/14/201652.5652.7050.6552.241,264,013
7/13/201652.7352.9152.5252.881,160,832
7/12/201652.5152.8552.3152.461,874,294
7/11/201652.9353.0952.3852.941,680,086
7/8/201652.4253.1851.9853.151,782,731
7/7/201653.6353.6352.4752.652,643,255
7/6/201653.7653.9153.0953.772,390,564
7/5/201653.7554.0853.6053.763,291,186
7/1/201653.7753.9353.1653.751,518,318
6/30/201652.6453.5952.4753.582,390,710
6/29/201652.2752.6952.1252.501,767,893
6/28/201652.5952.5951.8152.281,874,959
6/27/201651.7352.6151.5052.311,956,856
6/24/201651.7452.3150.8551.792,136,436
6/23/201651.2651.5051.0551.501,035,578
6/22/201651.4351.4851.1351.261,053,221
6/21/201651.2651.6050.9951.371,004,389
6/20/201651.4051.5650.8051.351,836,151
6/17/201651.0251.3150.6751.271,587,196
6/16/201650.9251.3650.8751.201,115,238
6/15/201651.3651.3650.6250.911,418,582
6/14/201650.5551.4050.4551.312,194,859
6/13/201650.9651.1350.7250.761,340,007
6/10/201650.7451.0250.5450.961,709,218
6/9/201649.7050.9449.7050.891,961,115
6/8/201649.4949.7049.2949.68809,036
6/7/201649.4649.9249.3549.481,772,687
6/6/201649.4749.7849.2749.541,930,104
6/3/201649.5850.2549.5050.001,938,696
6/2/201649.2649.3948.6949.102,410,299
6/1/201649.4049.6249.1749.432,918,124
5/31/201648.2049.7447.9749.557,029,263
5/27/201647.7848.1347.6248.111,251,862
5/26/201647.0948.1447.0947.831,727,970
5/25/201647.0747.3246.8647.111,151,183
5/24/201646.7447.3146.7247.24872,019
5/23/201647.2947.3646.6546.691,428,132
5/20/201647.4947.6146.8547.242,855,698
5/19/201646.6747.3746.3047.352,160,486
5/18/201647.1047.7046.5946.823,266,251
5/17/201647.8047.9647.0047.322,806,280
5/16/201647.9448.1747.6247.901,578,031
5/13/201648.1248.3347.5848.071,579,352
5/12/201648.1148.7747.3548.123,854,489
5/11/201648.6349.0047.9448.153,296,303
5/10/201648.5248.8648.4048.661,368,489
5/9/201648.2848.5548.0548.431,443,020
5/6/201648.8348.8347.8248.191,599,108
5/5/201648.6449.2748.4348.881,680,625
5/4/201648.4749.2248.2448.732,498,610
5/3/201648.1948.7548.1948.551,589,836
5/2/201648.0548.5547.8048.141,896,176
4/29/201647.4548.0647.0848.002,112,689
4/28/201646.8247.7246.5547.691,530,131
4/27/201646.9647.4846.5747.261,860,336
4/26/201647.0347.1946.6346.811,741,293
4/25/201646.4846.9746.4046.972,199,853
4/22/201646.6246.9646.3946.551,493,124
4/21/201647.4847.5646.2946.471,422,987
4/20/201649.0349.1947.5447.591,437,516
4/19/201649.1049.2748.7849.121,215,191
4/18/201648.7449.1248.5149.081,267,125
4/15/201648.5248.8348.2648.731,056,503
4/14/201648.1948.5148.0648.35975,982
4/13/201648.8048.8048.1348.301,453,056
4/12/201648.7848.8648.4248.711,793,672
4/11/201648.8649.1348.5448.682,265,950
4/8/201649.4051.0048.7048.784,971,348
4/7/201649.2849.7549.0149.161,991,649
4/6/201649.4649.5849.1149.551,312,453
4/5/201650.7450.7949.4849.522,311,261
4/4/201650.5751.0650.3750.832,644,986
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center