$49.88 +0.54 (%) Ameren Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
3/1/201232.0632.2832.0132.141,166,412
2/29/201231.9832.2531.7232.071,731,941
2/28/201232.0032.0931.8531.931,104,016
2/27/201232.0032.1531.8331.974,831,540
2/24/201232.2232.3732.0032.24835,766
2/23/201231.9132.3831.8432.121,713,954
2/22/201231.7832.0931.7531.841,637,207
2/21/201232.0032.0031.6631.731,281,105
2/17/201231.8232.0931.6431.901,472,870
2/16/201231.1531.8131.1531.621,395,203
2/15/201231.2131.3830.9731.091,328,513
2/14/201231.1631.2130.8931.191,507,137
2/13/201231.4731.5131.1731.201,078,211
2/10/201231.3831.4331.2031.311,681,284
2/9/201231.6531.7031.4231.54872,714
2/8/201231.8231.8231.4131.65899,509
2/7/201231.4731.8731.2331.751,045,509
2/6/201231.5931.6431.4331.541,183,447
2/3/201231.8031.8631.5131.771,116,610
2/2/201231.7331.8631.4931.581,132,718
2/1/201231.7631.9931.6931.702,099,542
1/31/201231.5431.7031.3931.642,648,356
1/30/201231.4931.5731.2631.471,372,751
1/27/201231.8931.9231.5531.611,402,080
1/26/201231.9432.0031.7031.922,037,102
1/25/201231.1331.9730.9031.922,084,491
1/24/201231.7031.7231.1031.261,764,758
1/23/201231.7031.9831.7031.831,598,078
1/20/201231.5931.7431.4131.641,404,077
1/19/201232.1032.1631.4831.561,505,237
1/18/201232.3032.3731.8632.111,344,659
1/17/201232.6032.7832.2932.381,062,247
1/13/201232.1432.3632.0932.331,297,507
1/12/201232.5332.5532.2732.341,751,008
1/11/201232.1032.4132.1032.352,152,947
1/10/201232.2732.6832.1532.292,484,951
1/9/201232.3232.3331.6432.082,878,657
1/6/201232.7532.7532.0532.093,126,763
1/5/201232.6832.9732.5032.731,912,894
1/4/201232.7933.0332.6732.751,720,508
1/3/201233.6533.6832.6632.762,192,802
12/30/201133.6933.6933.1333.131,304,098
12/29/201133.1233.6533.1233.591,297,184
12/28/201133.1833.2432.9733.061,085,438
12/27/201132.8033.2532.7533.231,145,380
12/23/201132.8533.0532.7232.831,042,537
12/22/201132.7332.8432.5832.721,185,492
12/21/201132.0432.7132.0432.602,396,941
12/20/201131.8132.2031.7732.091,740,093
12/19/201131.7731.9831.3931.491,671,075
12/16/201132.0732.2831.6431.712,586,816
12/15/201132.1032.3031.9531.992,208,952
12/14/201132.1732.2431.6431.673,601,746
12/13/201132.0732.5832.0032.181,818,513
12/12/201132.1032.2131.6131.891,553,374
12/9/201131.9332.4031.8832.331,975,661
12/8/201131.9332.0831.6331.762,418,523
12/7/201132.0532.2431.9332.122,292,462
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center