$40.44 +0.05 (%) Ameren Corp - NYSE

May. 28, 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
8/19/201027.4427.5226.9327.112,100,300
8/18/201028.0228.0227.4427.593,436,000
8/17/201028.2428.5227.9627.973,849,800
8/16/201027.4428.0927.3528.094,358,700
8/13/201026.5727.6726.4227.585,024,900
8/12/201026.7526.9426.6026.722,314,400
8/11/201027.2427.3727.0127.022,629,600
8/10/201027.0427.8026.9127.622,285,000
8/9/201027.3427.4027.1927.312,475,700
8/6/201026.8927.2026.7127.202,807,000
8/5/201026.3227.2726.2527.044,766,300
8/4/201026.1426.1925.8826.161,671,500
8/3/201025.8126.1625.8026.111,412,500
8/2/201025.7526.0025.6625.911,630,300
7/30/201025.6225.6225.2125.371,744,700
7/29/201026.3226.4125.6125.801,773,800
7/28/201026.0726.2625.9226.202,625,000
7/27/201025.8026.1925.7226.122,661,200
7/26/201025.3325.6725.3025.651,230,000
7/23/201025.1225.4224.8525.291,672,600
7/22/201024.9025.2324.8825.071,490,300
7/21/201025.0925.0924.5224.681,344,300
7/20/201024.9625.0324.6225.022,525,200
7/19/201024.7125.2724.7125.141,597,800
7/16/201024.9025.0724.5724.601,580,700
7/15/201024.9425.1324.7525.081,494,700
7/14/201024.9925.0924.8025.041,615,800
7/13/201025.0125.2724.9125.071,067,400
7/12/201024.8625.0024.7124.93783,500
7/9/201024.7724.9024.4724.901,276,800
7/8/201024.8324.8824.5624.801,843,800
7/7/201024.0224.6923.9924.691,292,600
7/6/201023.8424.2223.7323.961,501,000
7/2/201023.6323.8523.5923.681,120,700
7/1/201023.8223.8323.4523.591,988,100
6/30/201023.9524.2823.7223.772,083,200
6/29/201024.2124.2623.8023.932,110,000
6/28/201024.4124.5924.2124.45859,000
6/25/201024.1924.4024.0024.261,657,600
6/24/201024.2824.5324.1824.221,246,800
6/23/201024.6824.7124.1924.321,204,200
6/22/201025.2925.4024.5924.641,751,000
6/21/201025.7125.7725.2425.321,237,700
6/18/201025.5425.6125.4325.541,866,000
6/17/201025.3025.5625.0825.561,564,500
6/16/201024.7125.4124.7125.222,614,200
6/15/201024.3324.8924.3324.871,999,300
6/14/201024.1624.3424.1324.161,219,400
6/11/201024.0824.2223.8424.121,676,600
6/10/201024.0524.2623.8924.252,284,900
6/9/201024.1124.1723.7323.801,784,300
6/8/201023.9624.0223.6923.992,129,600
6/7/201023.6624.1523.6623.892,527,000
6/4/201024.4924.6424.0524.092,839,500
6/3/201024.6024.9324.5624.861,996,700
6/2/201024.0524.5924.0324.562,568,500
6/1/201024.4724.5123.9523.972,370,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center