$52.30 -0.01 (%) Ameren Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 12:45 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
6/27/201651.7352.6151.5052.311,956,856
6/24/201651.7452.3150.8551.792,136,436
6/23/201651.2651.5051.0551.501,035,578
6/22/201651.4351.4851.1351.261,053,221
6/21/201651.2651.6050.9951.371,004,389
6/20/201651.4051.5650.8051.351,836,151
6/17/201651.0251.3150.6751.271,587,196
6/16/201650.9251.3650.8751.201,115,238
6/15/201651.3651.3650.6250.911,418,582
6/14/201650.5551.4050.4551.312,194,859
6/13/201650.9651.1350.7250.761,340,007
6/10/201650.7451.0250.5450.961,709,218
6/9/201649.7050.9449.7050.891,961,115
6/8/201649.4949.7049.2949.68809,036
6/7/201649.4649.9249.3549.481,772,687
6/6/201649.4749.7849.2749.541,930,104
6/3/201649.5850.2549.5050.001,938,696
6/2/201649.2649.3948.6949.102,410,299
6/1/201649.4049.6249.1749.432,918,124
5/31/201648.2049.7447.9749.557,029,263
5/27/201647.7848.1347.6248.111,251,862
5/26/201647.0948.1447.0947.831,727,970
5/25/201647.0747.3246.8647.111,151,183
5/24/201646.7447.3146.7247.24872,019
5/23/201647.2947.3646.6546.691,428,132
5/20/201647.4947.6146.8547.242,855,698
5/19/201646.6747.3746.3047.352,160,486
5/18/201647.1047.7046.5946.823,266,251
5/17/201647.8047.9647.0047.322,806,280
5/16/201647.9448.1747.6247.901,578,031
5/13/201648.1248.3347.5848.071,579,352
5/12/201648.1148.7747.3548.123,854,489
5/11/201648.6349.0047.9448.153,296,303
5/10/201648.5248.8648.4048.661,368,489
5/9/201648.2848.5548.0548.431,443,020
5/6/201648.8348.8347.8248.191,599,108
5/5/201648.6449.2748.4348.881,680,625
5/4/201648.4749.2248.2448.732,498,610
5/3/201648.1948.7548.1948.551,589,836
5/2/201648.0548.5547.8048.141,896,176
4/29/201647.4548.0647.0848.002,112,689
4/28/201646.8247.7246.5547.691,530,131
4/27/201646.9647.4846.5747.261,860,336
4/26/201647.0347.1946.6346.811,741,293
4/25/201646.4846.9746.4046.972,199,853
4/22/201646.6246.9646.3946.551,493,124
4/21/201647.4847.5646.2946.471,422,987
4/20/201649.0349.1947.5447.591,437,516
4/19/201649.1049.2748.7849.121,215,191
4/18/201648.7449.1248.5149.081,267,125
4/15/201648.5248.8348.2648.731,056,503
4/14/201648.1948.5148.0648.35975,982
4/13/201648.8048.8048.1348.301,453,056
4/12/201648.7848.8648.4248.711,793,672
4/11/201648.8649.1348.5448.682,265,950
4/8/201649.4051.0048.7048.784,971,348
4/7/201649.2849.7549.0149.161,991,649
4/6/201649.4649.5849.1149.551,312,453
4/5/201650.7450.7949.4849.522,311,261
4/4/201650.5751.0650.3750.832,644,986
4/1/201650.1050.5849.7550.541,415,938
3/31/201649.7250.1649.3550.102,533,421
3/30/201649.9049.9049.3949.751,622,022
3/29/201649.2049.9049.1549.891,358,165
3/28/201649.4949.6648.9249.20835,393
3/24/201648.8249.2848.7249.251,179,947
3/23/201648.7749.1748.5148.991,514,286
3/22/201648.8549.1348.5248.871,717,158
3/21/201648.8949.0948.1648.781,287,797
3/18/201649.0349.4248.4248.982,910,755
3/17/201648.3249.0348.2348.901,573,153
3/16/201648.0648.5847.5448.431,748,682
3/15/201648.1948.5347.9648.181,667,289
3/14/201648.0148.4147.8948.321,374,787
3/11/201647.9748.5047.8748.221,668,170
3/10/201648.2048.3547.3947.942,980,373
3/9/201647.8048.4147.7748.271,324,229
3/8/201647.1547.8946.9447.851,732,592
3/7/201646.8347.4446.7047.131,460,979
3/4/201646.7847.6046.5247.351,856,426
3/3/201646.9847.0046.2347.001,490,604
3/2/201646.6346.9845.5646.962,047,560
3/1/201647.1947.5446.5346.931,916,170
2/29/201646.4047.4446.3146.952,610,479
2/26/201647.8447.9046.4746.492,665,813
2/25/201647.6648.2247.5348.132,108,661
2/24/201646.5347.5646.3247.482,840,370
2/23/201645.9446.6345.7646.521,557,604
2/22/201645.5646.3645.4646.232,395,708
2/19/201645.8146.6945.1045.604,164,014
2/18/201645.2546.5945.1646.283,893,873
2/17/201645.5545.5745.1945.311,640,013
2/16/201645.3245.6244.9145.582,170,400
2/12/201645.3145.7144.8445.251,134,159
2/11/201646.1646.4345.3445.371,552,864
2/10/201646.0346.4745.3446.202,546,988
2/9/201645.9346.5045.8446.082,285,394
2/8/201646.6246.9445.5546.172,379,542
2/5/201646.1846.7445.5446.492,971,739
2/4/201647.1647.3946.2646.533,032,003
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center