$41.59 +0.51 (%) Ameren Corp - NYSE

Aug. 3, 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
8/3/201541.2641.9341.2341.592,296,241
7/31/201540.1241.3439.7841.082,768,597
7/30/201539.5439.9939.3539.771,336,143
7/29/201539.2739.6839.0139.651,241,457
7/28/201539.3339.4338.9839.341,824,413
7/27/201538.5939.1738.4639.02852,008
7/24/201538.3138.6138.1338.531,115,037
7/23/201538.5538.5937.9238.271,403,650
7/22/201538.7339.0438.6138.661,354,719
7/21/201539.0539.1238.5038.70821,060
7/20/201539.3339.3338.8139.12980,727
7/17/201539.4939.6939.2839.391,619,421
7/16/201538.9939.7838.9939.661,079,908
7/15/201538.8639.0138.6238.99692,999
7/14/201538.9439.1238.7438.86961,101
7/13/201539.1539.2638.6738.911,111,680
7/10/201538.6739.3338.5139.021,208,195
7/9/201539.3439.5338.5038.681,186,795
7/8/201539.4039.6839.1539.281,128,976
7/7/201538.7739.6738.7139.601,903,466
7/6/201538.4138.6538.1738.561,173,117
7/2/201538.3138.6738.1938.501,341,455
7/1/201537.7538.0137.5537.981,356,955
6/30/201537.8437.9737.5937.682,036,697
6/29/201537.7238.2137.5237.541,599,148
6/26/201537.4637.7937.2637.73991,275
6/25/201537.9737.9937.5037.511,398,420
6/24/201537.7837.9737.7437.781,865,420
6/23/201538.2038.3437.7537.761,107,581
6/22/201538.1238.5038.1038.311,123,639
6/19/201538.5438.7638.2538.261,249,103
6/18/201538.1838.7338.1338.541,155,115
6/17/201537.8138.2137.7038.091,068,870
6/16/201537.6137.8237.4037.811,262,728
6/15/201537.7537.9737.5937.731,210,199
6/12/201538.0538.2437.7537.771,020,625
6/11/201538.0538.3637.9938.301,215,578
6/10/201537.9838.3237.8037.812,190,633
6/9/201537.8938.1837.8337.871,342,424
6/8/201538.0238.1837.9037.931,106,977
6/5/201538.7438.7438.2838.371,390,900
6/4/201539.1339.5139.0239.091,146,355
6/3/201539.5139.7038.8639.311,605,870
6/2/201540.0040.0139.2639.621,481,676
6/1/201540.2540.4940.0840.221,027,303
5/29/201540.4540.5840.0440.231,189,392
5/28/201540.4040.5840.1340.44996,125
5/27/201540.3640.4440.1040.391,091,511
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!