$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
4/23/201026.6226.8226.4526.821,265,100
4/22/201026.9026.9026.4526.641,930,500
4/21/201026.7526.9226.6626.911,418,000
4/20/201026.4526.7026.3726.701,297,000
4/19/201026.2726.4026.1526.301,375,300
4/16/201026.6126.7526.3126.351,734,000
4/15/201026.5526.6526.2826.651,390,300
4/14/201026.5626.6626.4126.651,239,400
4/13/201026.7126.7426.4726.591,104,000
4/12/201026.5126.7826.5126.73950,100
4/9/201026.2626.5126.1826.51959,000
4/8/201026.4226.4326.1926.271,206,600
4/7/201026.6426.7226.4026.461,399,500
4/6/201026.3926.6526.3226.651,051,700
4/5/201026.5526.5526.3526.481,780,800
4/1/201026.2026.4526.1926.451,258,500
3/31/201026.1126.1425.8626.081,887,200
3/30/201025.9926.1825.8826.091,218,800
3/29/201025.7425.9925.6125.931,529,300
3/26/201025.4525.7425.3225.632,368,500
3/25/201025.5725.6825.2825.291,730,600
3/24/201025.7625.8925.4925.501,336,600
3/23/201025.7925.9025.7325.88936,800
3/22/201025.9525.9725.6525.821,865,800
3/19/201026.0326.2025.8326.042,912,100
3/18/201025.6926.0025.6726.001,627,300
3/17/201025.5025.7025.4325.671,014,600
3/16/201025.4525.5825.4025.501,448,300
3/15/201025.5225.6025.3525.491,699,500
3/12/201025.8225.8925.5025.511,175,100
3/11/201025.5625.7625.3625.761,269,000
3/10/201025.5825.7825.4525.571,601,200
3/9/201025.4425.6125.3725.571,365,500
3/8/201025.4425.5325.3125.501,957,200
3/5/201025.7425.9425.6025.942,016,700
3/4/201025.4225.6025.3025.591,603,900
3/3/201025.3425.5325.2825.431,580,700
3/2/201025.1725.3625.1325.331,253,000
3/1/201024.8225.1424.8225.041,373,500
2/26/201025.1225.1224.6524.712,139,000
2/25/201024.9125.0724.6625.071,876,000
2/24/201025.3425.4524.8925.141,640,100
2/23/201025.4225.4725.1725.291,402,800
2/22/201025.8025.8225.3625.411,396,800
2/19/201025.6226.0625.3525.652,065,900
2/18/201025.4726.2525.4725.643,138,400
2/17/201025.2225.4025.0625.401,957,400
2/16/201024.7625.1524.7125.091,454,700
2/12/201024.4624.6324.2524.561,986,700
2/11/201024.4124.7124.1424.632,604,800
2/10/201024.6624.6624.2924.412,090,400
2/9/201024.6224.9924.5124.631,916,100
2/8/201024.9924.9924.4224.421,857,700
2/5/201025.0025.0324.4524.862,836,300
2/4/201025.4525.4624.9824.981,652,800
2/3/201025.3125.6525.2925.612,162,400
2/2/201025.4825.7825.2525.771,981,100
2/1/201025.5925.7525.3225.491,715,100
1/29/201025.8625.9325.5125.551,582,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center