$52.45 -0.25 (%) Ameren Corp - New York Stock Exchange, Inc.

Jul. 26, 2016 | 10:15 AM

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
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
11/12/201442.9542.9942.3842.722,007,909
11/11/201443.3643.5443.0843.31933,297
11/10/201443.1643.3742.9143.321,362,098
11/7/201442.4243.3542.3243.311,272,347
11/6/201444.1244.2241.8942.422,066,999
11/5/201442.5643.4342.4643.402,445,057
11/4/201443.0243.1642.2642.401,100,510
11/3/201442.4443.2842.3043.041,743,518
10/31/201442.6342.7142.1542.341,879,439
10/30/201441.5042.6141.3542.581,836,180
10/29/201441.6541.8240.9041.411,043,598
10/28/201441.3041.6741.1241.67836,487
10/27/201441.2341.3040.9241.23861,923
10/24/201441.1141.3240.9041.24731,000
10/23/201440.9541.2840.6841.011,424,274
10/22/201440.6941.0040.3640.701,123,548
10/21/201440.4940.6640.2840.481,426,192
10/20/201439.7340.4939.6640.461,505,851
10/17/201439.7539.8039.0339.671,574,061
10/16/201439.6939.8039.0139.582,216,476
10/15/201440.2940.6639.2340.102,564,636
10/14/201440.0941.2839.9140.722,826,454
10/13/201439.5440.6239.5440.032,636,499
10/10/201439.2439.8039.1839.572,147,977
10/9/201440.0740.3939.0339.042,159,547
10/8/201439.3140.1739.2040.141,563,411
10/7/201439.1139.6739.0839.291,667,448
10/6/201438.9239.2338.8839.152,357,123
10/3/201438.6638.9638.2538.89903,098
10/2/201438.3838.9538.3838.46937,261
10/1/201438.3238.9338.3238.481,000,779
9/30/201438.4138.7938.2138.331,248,975
9/29/201437.8938.2937.7638.241,115,476
9/26/201437.9238.1337.5337.98731,234
9/25/201438.2638.4237.9437.97953,084
9/24/201438.3738.3738.0138.18759,202
9/23/201438.2938.4038.1138.20848,928
9/22/201438.5238.6338.2238.35756,309
9/19/201438.3938.7638.2038.641,960,284
9/18/201438.6638.8438.1538.251,033,418
9/17/201438.7939.0238.5038.70875,734
9/16/201438.4438.8838.3538.71809,763
9/15/201438.4538.7338.2938.43886,367
9/12/201438.9638.9638.1338.241,557,988
9/11/201438.9039.2238.7839.101,151,626
9/10/201438.7739.0438.6338.811,975,541
9/9/201439.5339.5338.7938.831,465,702
9/8/201439.8839.9639.3939.521,224,420
9/5/201439.8340.3139.7640.281,772,527
9/4/201439.6639.8639.5039.731,394,308
9/3/201439.3739.8639.3439.791,202,542
9/2/201439.9340.0839.1939.341,167,520
8/29/201439.7039.9939.5639.99945,093
8/28/201439.2039.7339.1139.70966,808
8/27/201439.1039.3438.9839.241,294,024
8/26/201439.7939.8838.9538.961,605,230
8/25/201439.5839.8839.5539.731,185,153
8/22/201439.4839.6939.2239.511,113,471
8/21/201439.5239.7239.4239.531,003,983
8/20/201439.3039.5439.2439.441,402,448
8/19/201439.0139.5338.9939.471,149,751
8/18/201438.5639.2238.5138.932,029,684
8/15/201438.6639.0538.5038.503,250,627
8/14/201438.4338.6838.3738.63998,872
8/13/201438.1938.5438.1638.331,343,469
8/12/201437.9538.3237.9338.201,517,545
8/11/201438.2238.3937.9538.041,119,138
8/8/201437.4838.1437.4838.131,684,545
8/7/201437.1737.5837.1237.371,412,796
8/6/201437.1737.1836.6536.982,739,980
8/5/201438.6038.6037.0837.412,640,510
8/4/201438.6038.6337.6738.353,013,571
8/1/201438.4138.8738.2738.621,157,576
7/31/201438.5239.1238.4438.451,963,070
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center