$49.40 -1.04 (%) Ameren Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201649.4649.5849.1149.551,312,453
4/5/201650.7450.7949.4849.522,311,261
4/4/201650.5751.0650.3750.832,644,986
4/1/201650.1050.5849.7550.541,415,938
3/31/201649.7250.1649.3550.102,533,421
3/30/201649.9049.9049.3949.751,622,022
3/29/201649.2049.9049.1549.891,358,165
3/28/201649.4949.6648.9249.20835,393
3/24/201648.8249.2848.7249.251,179,947
3/23/201648.7749.1748.5148.991,514,286
3/22/201648.8549.1348.5248.871,717,158
3/21/201648.8949.0948.1648.781,287,797
3/18/201649.0349.4248.4248.982,910,755
3/17/201648.3249.0348.2348.901,573,153
3/16/201648.0648.5847.5448.431,748,682
3/15/201648.1948.5347.9648.181,667,289
3/14/201648.0148.4147.8948.321,374,787
3/11/201647.9748.5047.8748.221,668,170
3/10/201648.2048.3547.3947.942,980,373
3/9/201647.8048.4147.7748.271,324,229
3/8/201647.1547.8946.9447.851,732,592
3/7/201646.8347.4446.7047.131,460,979
3/4/201646.7847.6046.5247.351,856,426
3/3/201646.9847.0046.2347.001,490,604
3/2/201646.6346.9845.5646.962,047,560
3/1/201647.1947.5446.5346.931,916,170
2/29/201646.4047.4446.3146.952,610,479
2/26/201647.8447.9046.4746.492,665,813
2/25/201647.6648.2247.5348.132,108,661
2/24/201646.5347.5646.3247.482,840,370
2/23/201645.9446.6345.7646.521,557,604
2/22/201645.5646.3645.4646.232,395,708
2/19/201645.8146.6945.1045.604,164,014
2/18/201645.2546.5945.1646.283,893,873
2/17/201645.5545.5745.1945.311,640,013
2/16/201645.3245.6244.9145.582,170,400
2/12/201645.3145.7144.8445.251,134,159
2/11/201646.1646.4345.3445.371,552,864
2/10/201646.0346.4745.3446.202,546,988
2/9/201645.9346.5045.8446.082,285,394
2/8/201646.6246.9445.5546.172,379,542
2/5/201646.1846.7445.5446.492,971,739
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
Trading Center