$38.50 +0.52 (%) Ameren Corp - NYSE

Jul. 2, 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
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
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
  • 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!