$45.16 +0.04 (%) Ameren Corp - NYSE

Dec. 22, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
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
1/28/201025.8826.0325.5025.731,887,900
1/27/201025.9526.0525.6025.991,943,600
1/26/201025.8626.0825.7325.981,525,000
1/25/201026.0126.0725.7625.911,581,900
1/22/201026.5826.5825.7525.782,569,900
1/21/201027.2127.4026.2226.524,065,100
1/20/201027.5027.5427.0327.171,638,500
1/19/201027.3727.7427.2727.691,272,900
1/15/201027.4127.4826.9227.341,776,000
1/14/201027.2627.5027.2527.48763,000
1/13/201027.2027.4927.1427.381,240,800
1/12/201027.1527.4627.0927.201,021,800
1/11/201027.0527.2827.0527.23997,800
1/8/201027.2227.2226.8327.01954,000
1/7/201027.4727.4727.0527.20936,800
1/6/201027.6127.8927.3527.461,880,200
1/5/201027.7727.8427.4127.651,422,100
1/4/201028.0328.2727.6927.761,299,200
12/31/200928.5628.6427.9527.95812,500
12/30/200928.2628.4828.2128.41745,300
12/29/200928.5528.6328.4528.45643,100
12/28/200928.6728.6728.4328.59805,900
12/24/200928.1928.5428.1928.53310,700
12/23/200928.0828.2527.9928.22911,200
12/22/200928.2028.3027.9228.001,264,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center