$40.29 -0.78 (%) Ameren Corp - NYSE

Aug. 31, 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
4/9/201541.6241.7841.2741.651,528,964
4/8/201541.8241.9641.4041.721,913,595
4/7/201542.4342.4341.7741.802,090,853
4/6/201542.3643.0042.3642.442,038,605
4/2/201542.3042.5742.1742.291,287,517
4/1/201542.2142.4141.6442.371,183,995
3/31/201542.0842.7041.9142.201,915,070
3/30/201541.5442.3341.3942.081,315,294
3/27/201541.0941.5340.9541.391,505,996
3/26/201541.4741.7240.8640.951,997,691
3/25/201541.7442.0741.4341.462,189,227
3/24/201542.2942.6641.4841.682,225,185
3/23/201542.6642.9042.3742.411,551,690
3/20/201542.4742.8442.2242.662,098,805
3/19/201542.6943.0942.0342.241,449,421
3/18/201541.9043.1241.5542.811,512,774
3/17/201541.8442.3441.6941.831,159,469
3/16/201541.3442.1541.3141.881,374,101
3/13/201541.6241.6640.6241.131,249,091
3/12/201540.9441.9640.8741.771,620,034
3/11/201541.4541.5640.6540.732,765,259
3/10/201540.9041.6940.8141.474,041,248
3/9/201540.8041.2540.5141.121,912,686
3/6/201541.4941.5640.7540.952,375,544
3/5/201541.9242.3941.8842.161,173,706
3/4/201541.9442.0541.5941.761,678,363
3/3/201542.0842.2941.6342.191,583,943
3/2/201542.3042.4141.6242.192,959,605
2/27/201542.6042.6142.2342.411,814,256
2/26/201543.3743.5042.5142.531,627,249
2/25/201543.2344.2342.9743.133,232,835
2/24/201542.9843.5142.9342.992,554,574
2/23/201542.9343.1942.6743.122,286,543
2/20/201542.5143.0042.4542.972,686,385
2/19/201542.8443.0442.2742.511,315,832
2/18/201541.7342.8641.5642.771,706,363
2/17/201541.4642.2841.1441.672,712,681
2/13/201542.4742.5641.2041.542,170,547
2/12/201542.4842.7842.0842.662,096,767
2/11/201543.0443.1542.4442.481,870,274
2/10/201542.2743.3942.1943.342,071,787
2/9/201542.9443.1441.7642.203,173,004
2/6/201544.8944.8942.6742.891,977,761
2/5/201544.7845.2644.5845.131,471,488
2/4/201545.2045.4844.4644.581,948,848
2/3/201545.3445.6645.2045.432,234,554
2/2/201545.4645.6644.7645.411,591,612
1/30/201546.2846.4045.2245.281,894,067
1/29/201545.6646.6145.5246.511,127,875
1/28/201546.1846.7345.4945.601,400,130
1/27/201546.0846.6746.0246.211,221,299
1/26/201546.1146.2945.7246.211,348,248
1/23/201546.4446.7846.2946.331,000,250
1/22/201546.6546.8045.9646.301,250,124
1/21/201546.1346.5345.7346.461,372,521
1/20/201546.7646.8145.6846.262,037,385
1/16/201546.0446.5745.8046.54992,580
1/15/201545.7446.1445.5046.051,348,257
1/14/201545.0845.7144.9745.631,325,779
1/13/201545.1345.9044.8645.211,872,575
1/12/201545.0345.1644.6444.82983,423
1/9/201545.5345.5344.8045.001,154,859
1/8/201545.7445.8845.4745.511,664,960
1/7/201545.2445.5644.8245.352,893,485
1/6/201545.6446.3244.9345.002,944,084
1/5/201545.9846.1545.3145.532,536,262
1/2/201546.2946.3745.4945.992,557,072
12/31/201447.2747.4046.0846.131,351,993
12/30/201447.7647.7846.9247.151,287,704
12/29/201447.5248.1447.5247.922,028,476
12/26/201446.9547.7846.9547.501,839,366
12/24/201445.6346.9845.6346.841,232,975
12/23/201445.5845.9545.2945.631,123,406
12/22/201445.1245.4344.9645.411,700,435
12/19/201445.0245.5644.9245.122,733,269
12/18/201444.1345.0643.9445.011,720,022
12/17/201442.7644.0942.7644.062,132,198
12/16/201442.5043.3642.1542.671,582,567
12/15/201443.0343.3042.2842.461,520,682
12/12/201443.2443.6842.9042.921,104,713
12/11/201443.1343.8243.0843.361,134,923
12/10/201443.8944.1643.0143.072,072,640
12/9/201443.8044.1543.4543.871,398,047
12/8/201442.9443.9842.8543.931,663,775
12/5/201443.2543.6342.8243.291,458,809
12/4/201443.8743.9743.3243.581,566,517
12/3/201443.4843.9343.3543.851,383,693
12/2/201442.9543.7542.7843.531,264,375
12/1/201442.8643.5442.5843.201,348,881
11/28/201442.8143.4342.7143.11612,646
11/26/201442.5842.7142.1942.581,095,265
11/25/201442.5742.5742.0642.391,591,692
11/24/201442.8042.9442.4142.481,060,916
11/21/201443.0643.1342.4242.831,131,159
11/20/201442.8842.9642.5242.661,251,160
11/19/201443.1243.2242.7743.041,062,285
11/18/201443.1043.6142.8943.331,668,728
11/17/201442.1643.1142.1643.061,337,445
11/14/201442.2942.4142.0742.211,518,105
11/13/201442.6742.9942.2642.391,311,317
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!