$46.51 +0.91 (%) Ameren Corp - NYSE

Jan. 29, 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
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
12/30/201447.7647.7846.9247.151,287,704
12/29/201447.5248.1447.5247.922,028,476
12/26/201446.9547.7846.9547.501,839,366
12/24/201445.6346.9845.6346.841,232,975
12/23/201445.5845.9545.2945.631,123,406
12/22/201445.1245.4344.9645.411,700,435
12/19/201445.0245.5644.9245.122,733,269
12/18/201444.1345.0643.9445.011,720,022
12/17/201442.7644.0942.7644.062,132,198
12/16/201442.5043.3642.1542.671,582,567
12/15/201443.0343.3042.2842.461,520,682
12/12/201443.2443.6842.9042.921,104,713
12/11/201443.1343.8243.0843.361,134,923
12/10/201443.8944.1643.0143.072,072,640
12/9/201443.8044.1543.4543.871,398,047
12/8/201442.9443.9842.8543.931,663,775
12/5/201443.2543.6342.8243.291,458,809
12/4/201443.8743.9743.3243.581,566,517
12/3/201443.4843.9343.3543.851,383,693
12/2/201442.9543.7542.7843.531,264,375
12/1/201442.8643.5442.5843.201,348,881
11/28/201442.8143.4342.7143.11612,646
11/26/201442.5842.7142.1942.581,095,265
11/25/201442.5742.5742.0642.391,591,692
11/24/201442.8042.9442.4142.481,060,916
11/21/201443.0643.1342.4242.831,131,159
11/20/201442.8842.9642.5242.661,251,160
11/19/201443.1243.2242.7743.041,062,285
11/18/201443.1043.6142.8943.331,668,728
11/17/201442.1643.1142.1643.061,337,445
11/14/201442.2942.4142.0742.211,518,105
11/13/201442.6742.9942.2642.391,311,317
11/12/201442.9542.9942.3842.722,007,909
11/11/201443.3643.5443.0843.31933,297
11/10/201443.1643.3742.9143.321,362,098
11/7/201442.4243.3542.3243.311,272,347
11/6/201444.1244.2241.8942.422,066,999
11/5/201442.5643.4342.4643.402,445,057
11/4/201443.0243.1642.2642.401,100,510
11/3/201442.4443.2842.3043.041,743,518
10/31/201442.6342.7142.1542.341,879,439
10/30/201441.5042.6141.3542.581,836,180
10/29/201441.6541.8240.9041.411,043,598
10/28/201441.3041.6741.1241.67836,487
10/27/201441.2341.3040.9241.23861,923
10/24/201441.1141.3240.9041.24731,000
10/23/201440.9541.2840.6841.011,424,274
10/22/201440.6941.0040.3640.701,123,548
10/21/201440.4940.6640.2840.481,426,192
10/20/201439.7340.4939.6640.461,505,851
10/17/201439.7539.8039.0339.671,574,061
10/16/201439.6939.8039.0139.582,216,476
10/15/201440.2940.6639.2340.102,564,636
10/14/201440.0941.2839.9140.722,826,454
10/13/201439.5440.6239.5440.032,636,499
10/10/201439.2439.8039.1839.572,147,977
10/9/201440.0740.3939.0339.042,159,547
10/8/201439.3140.1739.2040.141,563,411
10/7/201439.1139.6739.0839.291,667,448
10/6/201438.9239.2338.8839.152,357,123
10/3/201438.6638.9638.2538.89903,098
10/2/201438.3838.9538.3838.46937,261
10/1/201438.3238.9338.3238.481,000,779
9/30/201438.4138.7938.2138.331,248,975
9/29/201437.8938.2937.7638.241,115,476
9/26/201437.9238.1337.5337.98731,234
9/25/201438.2638.4237.9437.97953,084
9/24/201438.3738.3738.0138.18759,202
9/23/201438.2938.4038.1138.20848,928
9/22/201438.5238.6338.2238.35756,309
9/19/201438.3938.7638.2038.641,960,284
9/18/201438.6638.8438.1538.251,033,418
9/17/201438.7939.0238.5038.70875,734
9/16/201438.4438.8838.3538.71809,763
9/15/201438.4538.7338.2938.43886,367
9/12/201438.9638.9638.1338.241,557,988
9/11/201438.9039.2238.7839.101,151,626
9/10/201438.7739.0438.6338.811,975,541
9/9/201439.5339.5338.7938.831,465,702
9/8/201439.8839.9639.3939.521,224,420
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center