$48.11 +0.28 (%) Ameren Corp - New York Stock Exchange, Inc.

May. 27, 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
1/9/201436.0236.0935.8636.041,226,322
1/8/201436.1436.1935.8035.941,618,538
1/7/201435.8136.2535.8136.221,653,721
1/6/201435.7035.8235.4235.762,837,469
1/3/201435.6335.6935.2235.401,206,534
1/2/201436.0536.1135.4735.531,394,264
12/31/201336.2536.3336.0736.161,051,302
12/30/201335.9236.2135.8936.14872,037
12/27/201335.9436.1035.7636.00656,014
12/26/201336.1036.1835.8035.95767,644
12/24/201335.8636.1435.6736.04373,497
12/23/201336.2836.4435.8035.861,715,556
12/20/201335.8836.4335.8636.153,266,876
12/19/201335.8035.8535.3735.791,706,133
12/18/201335.2635.9634.8435.901,906,011
12/17/201335.2335.4635.1135.251,366,783
12/16/201335.0935.4335.0735.252,542,834
12/13/201335.2235.2434.9235.021,489,418
12/12/201334.7535.3434.7135.122,299,661
12/11/201335.2935.3834.7834.811,514,176
12/10/201335.6935.7835.2035.242,588,915
12/9/201336.0436.1635.6535.721,956,943
12/6/201336.2836.6435.9136.441,790,362
12/5/201336.4136.5036.0236.091,704,869
12/4/201336.1136.5935.9736.551,427,398
12/3/201335.9736.3235.8736.311,987,266
12/2/201335.9336.2435.5636.061,427,665
11/29/201335.9236.0835.7835.85766,723
11/27/201336.2536.3635.8135.97948,808
11/26/201336.5336.6436.2136.221,370,824
11/25/201336.7936.8836.5236.59791,208
11/22/201336.7036.9336.5936.671,858,743
11/21/201336.6837.3136.4336.742,145,561
11/20/201336.9237.1236.6436.671,519,106
11/19/201336.9437.1436.8136.971,371,304
11/18/201336.9537.2036.7537.031,309,755
11/15/201336.5636.9536.4436.951,253,016
11/14/201336.3036.9636.1336.672,148,475
11/13/201335.7336.1835.2636.181,246,265
11/12/201336.2636.3235.7035.971,004,684
11/11/201336.4036.4636.1536.361,033,982
11/8/201336.1236.4435.5236.411,644,639
11/7/201336.5036.8536.1736.261,190,800
11/6/201336.2536.6436.2236.63975,205
11/5/201336.5136.7336.1836.19973,991
11/4/201336.5536.6336.1136.57741,598
11/1/201336.2836.4836.1036.481,149,552
10/31/201336.2436.2835.4636.181,727,175
10/30/201336.6036.7836.1236.221,063,057
10/29/201336.6136.6736.3836.581,020,065
10/28/201336.5036.6436.3036.521,059,668
10/25/201336.0436.5235.9336.48944,969
10/24/201336.2536.2535.8836.011,557,235
10/23/201335.9436.5335.9036.121,184,277
10/22/201335.7236.1035.6435.962,822,162
10/21/201335.8735.9535.5035.721,817,582
10/18/201335.9236.0735.7935.881,299,789
10/17/201335.0835.9134.9635.842,447,827
10/16/201335.1035.2934.8335.141,708,698
10/15/201335.3735.4234.8235.091,619,487
10/14/201335.6035.6034.9835.531,406,966
10/11/201335.2535.6635.1535.541,047,214
10/10/201334.8835.4134.5335.351,272,882
10/9/201334.3934.9234.3934.701,676,909
10/8/201334.3234.9234.1834.391,248,556
10/7/201334.4234.5934.2234.23903,033
10/4/201334.5334.8734.4534.54644,472
10/3/201334.8034.8034.3134.531,413,700
10/2/201334.7534.9934.5334.941,629,755
10/1/201334.9135.0834.7234.871,225,209
9/30/201334.8735.1334.7334.841,633,926
9/27/201335.0335.2934.8235.011,937,399
9/26/201335.4435.5934.9935.161,677,290
9/25/201335.4035.9735.3735.444,381,307
9/24/201335.0735.5835.0335.392,912,377
9/23/201334.5335.1934.4335.031,367,889
9/20/201334.9735.4334.5634.603,838,788
9/19/201334.8935.1434.7334.772,465,741
9/18/201333.6035.0133.5034.842,520,963
9/17/201333.3833.7933.3833.621,643,910
9/16/201333.3633.7233.1633.402,281,671
9/13/201332.8232.9632.6932.86932,622
9/12/201332.9633.1632.6532.74996,307
9/11/201333.2033.2132.6132.921,519,534
9/10/201333.1933.3932.9933.271,059,793
9/9/201332.8633.2232.6533.081,537,346
9/6/201332.9733.3632.9633.151,785,760
9/5/201332.9733.1032.7532.841,067,788
9/4/201333.2433.2632.8233.031,519,183
9/3/201334.0534.2733.2233.232,710,670
8/30/201333.7434.0033.6233.812,953,420
8/29/201333.4633.7133.3833.612,510,027
8/28/201333.5333.7133.3633.561,246,546
8/27/201333.3833.7733.3633.531,136,732
8/26/201333.8233.9133.6033.631,243,703
8/23/201333.6534.0233.4633.861,132,398
8/22/201333.4133.6733.3033.611,010,229
8/21/201333.6834.0033.2433.431,347,859
8/20/201333.2933.9933.2933.751,167,286
8/19/201333.6033.7833.2933.34908,106
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center