$49.34 +0.18 (%) Ameren Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
12/6/201649.3249.5749.1249.341,624,988
12/5/201649.0949.1848.4149.161,324,930
12/2/201649.2249.9949.2249.661,749,898
12/1/201648.8549.0048.3248.911,464,620
11/30/201649.4750.3449.1249.121,962,897
11/29/201650.8151.3750.6850.931,500,431
11/28/201650.1551.2150.1351.081,825,358
11/25/201649.2250.0949.1449.99616,565
11/23/201648.8549.4448.8349.071,348,265
11/22/201648.9249.5348.7749.431,542,439
11/21/201648.5349.1248.4748.84866,977
11/18/201648.4348.8248.2848.481,224,410
11/17/201648.3648.8148.2948.511,439,604
11/16/201649.3649.5248.1948.471,642,484
11/15/201648.8849.4748.6549.272,124,654
11/14/201647.4948.6746.9748.623,519,161
11/11/201647.8048.4547.6147.772,161,783
11/10/201648.7148.7147.2847.802,323,663
11/9/201649.8049.9948.9749.051,905,443
11/8/201650.9351.4650.7651.211,400,441
11/7/201649.7550.8349.3850.811,779,772
11/4/201649.9550.2749.2749.361,732,992
11/3/201648.5449.2548.3649.071,528,617
11/2/201649.1049.1048.2448.651,293,498
11/1/201649.9649.9649.1249.171,382,022
10/31/201649.1550.2548.9749.951,469,645
10/28/201648.8249.2448.7048.871,939,245
10/27/201648.8949.0948.4548.741,114,965
10/26/201649.0049.2248.6449.10696,226
10/25/201648.4849.0448.4149.031,285,633
10/24/201648.7248.9348.3348.65997,402
10/21/201648.3648.6348.1648.471,069,092
10/20/201648.7048.9948.5048.62757,993
10/19/201648.7948.8948.4948.701,221,868
10/18/201648.4548.9547.9648.911,076,056
10/17/201648.2348.3947.8848.181,030,255
10/14/201647.8248.3047.6748.031,658,210
10/13/201647.6448.4247.5448.041,801,210
10/12/201646.9647.7146.8447.592,038,535
10/11/201647.5047.6946.8646.881,444,220
10/10/201647.5047.7947.4147.701,352,288
10/7/201647.9848.3347.3747.431,472,373
10/6/201647.4747.8347.2147.591,230,317
10/5/201647.5147.9547.2847.714,074,587
10/4/201648.5148.5247.0347.383,360,870
10/3/201648.9749.0848.1848.631,567,546
9/30/201649.7349.9548.9049.182,012,830
9/29/201650.1150.2149.2949.601,491,830
9/28/201650.7350.8149.7850.362,037,789
9/27/201651.7651.9150.4750.561,541,745
9/26/201651.6951.7651.2951.481,164,217
9/23/201651.2251.8650.9951.701,576,289
9/22/201651.3451.4750.8651.411,273,725
9/21/201650.0551.2050.0251.141,602,578
9/20/201650.2250.6850.0950.101,394,339
9/19/201649.4950.0549.3650.041,842,224
9/16/201648.5449.4548.2449.382,038,359
9/15/201648.3948.8048.2248.651,528,511
9/14/201648.2348.7348.0848.491,295,736
9/13/201648.7348.7647.7948.101,773,932
9/12/201648.0848.9348.0048.861,814,883
9/9/201649.4449.5148.0348.061,926,285
9/8/201649.9050.2449.6249.851,469,598
9/7/201649.7950.0649.5850.021,074,063
9/6/201649.5249.9749.2849.841,282,443
9/2/201649.1549.6749.0249.661,898,615
9/1/201649.4049.5049.0849.151,293,649
8/31/201649.3349.5249.1549.421,449,413
8/30/201649.7550.0449.2549.30974,758
8/29/201649.5149.9249.5149.771,472,997
8/26/201650.4950.7549.3649.401,397,774
8/25/201650.3850.5850.3150.44931,607
8/24/201650.2950.4949.9550.321,551,142
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center