$52.50 +0.22 (%) Ameren Corp - New York Stock Exchange, Inc.

Jun. 29, 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
2/4/201647.1647.3946.2646.533,032,003
2/3/201646.7747.9046.7347.334,515,605
2/2/201645.5346.5045.3346.382,622,125
2/1/201644.7345.8144.6945.661,843,338
1/29/201644.3044.9744.0844.922,402,573
1/28/201643.1444.1042.7543.851,537,346
1/27/201642.7843.4642.5443.201,851,402
1/26/201642.7643.4242.5542.761,621,663
1/25/201643.0643.0942.5442.671,783,624
1/22/201642.3543.0242.1042.951,872,170
1/21/201642.3342.5241.7642.132,107,481
1/20/201643.3943.5041.5042.333,700,042
1/19/201644.0044.0043.1443.454,015,774
1/15/201643.1243.7042.9143.512,010,061
1/14/201643.0643.9742.8643.711,493,928
1/13/201643.5443.7543.0543.142,263,296
1/12/201643.6443.6442.9843.381,797,115
1/11/201643.5443.8543.4143.522,238,007
1/8/201643.8844.0543.4343.512,139,259
1/7/201643.4744.0843.4043.853,190,229
1/6/201643.2443.9343.1543.821,974,493
1/5/201643.0243.5942.3543.542,295,771
1/4/201643.1343.2242.5843.032,664,386
12/31/201543.9544.0042.9243.232,080,411
12/30/201544.1844.3743.9244.00994,282
12/29/201544.1544.4444.0244.121,071,165
12/28/201543.6144.0543.5744.04891,019
12/24/201543.7643.8143.5943.68345,780
12/23/201543.3643.9543.3443.851,120,157
12/22/201542.9843.2942.4443.201,520,801
12/21/201543.2843.5342.6642.861,474,312
12/18/201543.7943.8543.0143.203,492,128
12/17/201543.0644.0643.0044.033,129,762
12/16/201542.2643.1242.0443.001,793,991
12/15/201542.0042.2741.8141.941,864,660
12/14/201541.7041.8941.4141.802,144,710
12/11/201541.5242.0841.3341.721,658,358
12/10/201542.5842.6641.5541.711,968,124
12/9/201542.5243.0042.3742.582,099,757
12/8/201542.8943.0742.4342.742,339,144
12/7/201542.8043.0242.6042.971,885,106
12/4/201542.4843.3842.4443.342,710,998
12/3/201542.6442.8241.9842.253,152,064
12/2/201543.9443.9442.7742.831,928,021
12/1/201544.0044.0943.4543.831,960,669
11/30/201543.4544.0743.4243.762,954,162
11/27/201543.2843.4543.1143.31657,853
11/25/201543.2443.3743.0543.161,158,337
11/24/201543.1743.3442.7543.221,455,226
11/23/201544.0344.1743.2643.341,592,266
11/20/201543.9344.3443.8844.112,942,844
11/19/201543.4243.9143.3743.702,279,994
11/18/201542.8343.2942.3743.222,386,037
11/17/201543.8244.3342.7442.863,251,596
11/16/201543.2443.9543.0243.933,025,118
11/13/201543.6344.0943.0143.132,073,208
11/12/201544.2044.5143.4143.502,066,332
11/11/201543.9044.4043.8844.221,546,644
11/10/201543.0943.8843.0943.811,639,835
11/9/201542.3543.2341.8843.142,139,773
11/6/201543.7744.4942.1842.552,445,435
11/5/201544.1544.4643.9444.021,781,750
11/4/201543.8944.3243.8944.211,063,052
11/3/201543.7643.9743.5543.871,174,052
11/2/201543.7044.0243.3943.921,430,881
10/30/201543.5843.8543.3443.681,428,766
10/29/201543.8243.8742.9543.411,850,366
10/28/201544.4444.7143.5144.031,519,727
10/27/201544.2744.6844.2544.491,327,548
10/26/201544.0644.4343.7244.411,542,621
10/23/201544.4144.5643.6843.991,303,900
10/22/201544.2344.6144.1944.501,422,403
10/21/201544.4544.6544.0844.15944,143
10/20/201544.1544.5243.9744.321,052,211
10/19/201543.9744.3043.7444.291,294,614
10/16/201544.1744.4443.9144.101,079,426
10/15/201543.6044.0643.3943.94927,611
10/14/201543.7243.9643.3443.391,509,361
10/13/201543.6143.8043.3243.652,277,325
10/12/201543.2043.7443.1443.721,436,304
10/9/201543.1343.2442.7843.122,145,471
10/8/201542.1043.2142.0043.121,970,749
10/7/201542.4442.5142.0742.211,029,438
10/6/201542.5442.6742.0842.31917,546
10/5/201542.4542.7442.0442.621,146,515
10/2/201542.2042.3241.6542.321,043,187
10/1/201542.3142.4441.4641.781,971,931
9/30/201541.9042.2941.6342.271,522,223
9/29/201541.5541.7941.2541.691,360,138
9/28/201541.3941.8141.2441.541,741,187
9/25/201541.1741.8340.8141.371,716,712
9/24/201540.7041.1940.4341.051,688,811
9/23/201540.5040.8840.3640.801,122,025
9/22/201540.5240.7940.4140.501,595,561
9/21/201540.5241.0640.3940.821,704,218
9/18/201540.2340.7340.1640.372,931,922
9/17/201539.7041.0739.6240.542,627,154
9/16/201539.2239.7439.1139.691,345,942
9/15/201538.9839.3438.7039.201,380,004
9/14/201538.8439.2238.7938.981,449,132
Trading Center