$40.32 -0.33 (%) Ameren Corp - NYSE

May. 26, 2015 | 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
5/26/201540.6740.6740.0140.321,104,229
5/22/201540.5940.7940.2740.65744,176
5/21/201540.8940.9840.5440.671,156,576
5/20/201540.7541.2140.6640.921,163,517
5/19/201540.5640.8940.4440.741,094,641
5/18/201540.3440.9240.3440.781,084,184
5/15/201540.3840.7440.2740.54955,210
5/14/201540.0740.3239.9340.261,392,675
5/13/201540.4140.5739.6639.831,126,955
5/12/201540.0340.3239.8440.261,562,941
5/11/201540.2940.8040.1840.301,811,429
5/8/201540.8741.2040.1540.391,967,288
5/7/201540.1841.0539.7040.403,482,349
5/6/201540.5540.7939.8540.371,634,037
5/5/201541.4341.5340.5640.591,413,219
5/4/201541.2441.9341.2441.59859,403
5/1/201541.0541.3140.6741.201,066,281
4/30/201541.7141.8240.6840.942,005,353
4/29/201541.8942.2141.6541.841,307,784
4/28/201541.7342.4041.6242.301,184,784
4/27/201542.7342.8441.8941.921,882,438
4/24/201541.8942.7341.7642.32819,518
4/23/201541.7142.2541.6241.911,181,261
4/22/201541.6841.8841.4341.681,717,335
4/21/201541.6742.0241.4441.551,495,656
4/20/201541.2542.2141.2541.651,104,933
4/17/201541.1841.5840.9641.131,198,892
4/16/201541.6241.7341.1541.321,673,835
4/15/201541.9042.4241.7141.751,434,159
4/14/201541.7742.0541.6341.79911,562
4/13/201542.0142.1941.5641.57923,664
4/10/201541.8842.2941.6942.12954,157
4/9/201541.6241.7841.2741.651,528,964
4/8/201541.8241.9641.4041.721,913,595
4/7/201542.4342.4341.7741.802,090,853
4/6/201542.3643.0042.3642.442,038,605
4/2/201542.3042.5742.1742.291,287,517
4/1/201542.2142.4141.6442.371,183,995
3/31/201542.0842.7041.9142.201,915,070
3/30/201541.5442.3341.3942.081,315,294
3/27/201541.0941.5340.9541.391,505,996
3/26/201541.4741.7240.8640.951,997,691
3/25/201541.7442.0741.4341.462,189,227
3/24/201542.2942.6641.4841.682,225,185
3/23/201542.6642.9042.3742.411,551,690
3/20/201542.4742.8442.2242.662,098,805
3/19/201542.6943.0942.0342.241,449,421
3/18/201541.9043.1241.5542.811,512,774
3/17/201541.8442.3441.6941.831,159,469
3/16/201541.3442.1541.3141.881,374,101
3/13/201541.6241.6640.6241.131,249,091
3/12/201540.9441.9640.8741.771,620,034
3/11/201541.4541.5640.6540.732,765,259
3/10/201540.9041.6940.8141.474,041,248
3/9/201540.8041.2540.5141.121,912,686
3/6/201541.4941.5640.7540.952,375,544
3/5/201541.9242.3941.8842.161,173,706
3/4/201541.9442.0541.5941.761,678,363
3/3/201542.0842.2941.6342.191,583,943
3/2/201542.3042.4141.6242.192,959,605
2/27/201542.6042.6142.2342.411,814,256
2/26/201543.3743.5042.5142.531,627,249
2/25/201543.2344.2342.9743.133,232,835
2/24/201542.9843.5142.9342.992,554,574
2/23/201542.9343.1942.6743.122,286,543
2/20/201542.5143.0042.4542.972,686,385
2/19/201542.8443.0442.2742.511,315,832
2/18/201541.7342.8641.5642.771,706,363
2/17/201541.4642.2841.1441.672,712,681
2/13/201542.4742.5641.2041.542,170,547
2/12/201542.4842.7842.0842.662,096,767
2/11/201543.0443.1542.4442.481,870,274
2/10/201542.2743.3942.1943.342,071,787
2/9/201542.9443.1441.7642.203,173,004
2/6/201544.8944.8942.6742.891,977,761
2/5/201544.7845.2644.5845.131,471,488
2/4/201545.2045.4844.4644.581,948,848
2/3/201545.3445.6645.2045.432,234,554
2/2/201545.4645.6644.7645.411,591,612
1/30/201546.2846.4045.2245.281,894,067
1/29/201545.6646.6145.5246.511,127,875
1/28/201546.1846.7345.4945.601,400,130
1/27/201546.0846.6746.0246.211,221,299
1/26/201546.1146.2945.7246.211,348,248
1/23/201546.4446.7846.2946.331,000,250
1/22/201546.6546.8045.9646.301,250,124
1/21/201546.1346.5345.7346.461,372,521
1/20/201546.7646.8145.6846.262,037,385
1/16/201546.0446.5745.8046.54992,580
1/15/201545.7446.1445.5046.051,348,257
1/14/201545.0845.7144.9745.631,325,779
1/13/201545.1345.9044.8645.211,872,575
1/12/201545.0345.1644.6444.82983,423
1/9/201545.5345.5344.8045.001,154,859
1/8/201545.7445.8845.4745.511,664,960
1/7/201545.2445.5644.8245.352,893,485
1/6/201545.6446.3244.9345.002,944,084
1/5/201545.9846.1545.3145.532,536,262
1/2/201546.2946.3745.4945.992,557,072
12/31/201447.2747.4046.0846.131,351,993
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center