Ameren Corp $39.77

down -0.35


25/7/2014 04:00 PM  |  NYSE : AEE  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
5/18/201129.8929.8929.4429.582,640,592
5/17/201129.7630.1029.7629.821,749,881
5/16/201129.6530.1429.6329.912,272,355
5/13/201129.8029.8829.4529.691,199,759
5/12/201129.4329.8529.4129.811,533,039
5/11/201129.6929.7729.3629.541,558,797
5/10/201129.3629.8929.2729.801,900,444
5/9/201129.0829.2828.9929.221,037,066
5/6/201129.1229.2528.9629.091,262,903
5/5/201129.2529.2528.6928.881,845,598
5/4/201129.4829.5329.0029.214,004,564
5/3/201129.5729.9329.3829.561,941,972
5/2/201129.3929.5629.3129.541,596,415
4/29/201129.2929.3529.0629.311,072,031
4/28/201128.8929.3028.8629.261,183,026
4/27/201128.8629.1028.8228.922,044,600
4/26/201128.7828.9228.7528.891,086,131
4/25/201128.7028.8328.6528.66786,386
4/21/201128.7328.7828.6228.75693,255
4/20/201128.5328.7828.4828.681,294,395
4/19/201128.4028.4228.1528.283,057,657
4/18/201128.5228.7728.3428.401,568,859
4/15/201128.3328.9028.2628.831,876,063
4/14/201127.9528.2627.9028.25911,725
4/13/201128.2528.5128.0828.111,343,262
4/12/201128.0228.3527.9728.211,248,750
4/11/201128.4628.5828.0428.121,175,303
4/8/201128.8828.8828.2828.471,136,103
4/7/201128.6628.7828.4928.761,436,322
4/6/201128.4828.7928.3928.771,129,295
4/5/201128.2928.5128.2928.40961,835
4/4/201128.2928.5028.1428.381,953,890
4/1/201128.1628.3628.0528.171,721,555
3/31/201128.2828.3828.0528.071,922,715
3/30/201127.9128.3727.8928.251,826,364
3/29/201127.4827.9027.4027.841,366,571
3/28/201127.7027.8327.5127.511,066,017
3/25/201127.5827.7727.5427.57902,896
3/24/201127.4527.6727.2727.561,144,142
3/23/201127.1527.4027.0727.361,374,052
3/22/201127.4727.5627.2027.211,431,695
3/21/201127.4027.7527.3327.511,444,031
3/18/201127.2327.4627.0027.092,237,275
3/17/201127.1427.1426.6726.961,891,318
3/16/201126.8227.0226.4626.793,291,997
3/15/201126.7627.0726.7626.912,756,570
3/14/201127.5027.5327.1927.293,810,404
3/11/201127.8027.8727.4627.731,665,256
3/10/201128.1428.3327.6627.682,367,273
3/9/201127.9228.4727.7028.422,592,062
3/8/201127.3628.0227.3628.001,892,429
3/7/201127.5527.7027.3927.421,607,000
3/4/201127.9928.0827.5927.892,277,727
3/3/201127.8228.1327.7428.062,581,790
3/2/201127.5327.6527.3927.623,454,144
3/1/201127.9827.9827.4627.512,024,251
2/28/201127.5528.0427.5027.962,102,673
2/25/201127.2027.5527.1027.522,061,617
2/24/201127.2327.3527.0827.144,384,157
2/23/201127.7027.9527.1427.155,193,784
2/22/201128.6128.8827.6327.675,984,794
2/18/201128.7928.8928.6928.891,537,817
2/17/201128.7828.8928.7028.761,323,371
2/16/201128.9028.9028.6628.891,066,192
2/15/201128.6028.7828.5928.781,022,757
2/14/201128.6928.8128.5528.631,137,409
2/11/201128.6428.9228.6028.741,072,293
2/10/201128.5428.7228.5128.681,155,670
2/9/201128.6128.6828.4928.611,506,358
2/8/201128.6028.6828.4628.671,243,519
2/7/201128.2728.6328.2328.631,571,213
2/4/201128.3728.4628.0328.23946,691
2/3/201128.3928.5128.2228.461,069,208
2/2/201128.6528.7028.4128.471,067,619
2/1/201128.5028.7228.3828.691,173,137
1/31/201128.5428.5928.3628.37983,903
1/28/201129.0729.1228.3928.401,392,499
1/27/201128.8829.1328.7529.11905,362
1/26/201128.9128.9528.7028.841,083,585
1/25/201128.9029.1428.8429.021,118,630
1/24/201128.6829.1328.6829.023,212,327
1/21/201128.9528.9728.5428.631,231,830
1/20/201128.4029.0228.4028.811,846,600
1/19/201128.4028.5028.3228.491,270,370
1/18/201128.0628.4328.0528.391,171,974
1/14/201128.0528.2428.0228.191,296,258
1/13/201128.4128.4328.0228.141,214,268
1/12/201128.4228.5428.3028.421,827,571
1/11/201128.0128.3827.9028.321,671,345
1/10/201128.1828.2027.9227.981,646,706
1/7/201128.2928.3828.0728.291,891,832
1/6/201128.4128.4328.1428.291,327,788
1/5/201128.3828.5328.3128.402,065,515
1/4/201128.3228.4928.0728.461,859,260
1/3/201128.3328.3428.1228.251,159,929
12/31/201028.0928.3728.0528.191,073,423
12/30/201028.1228.2228.0328.07953,253
12/29/201028.5028.5128.1828.181,146,157
12/28/201028.3928.5428.2828.47851,558
12/27/201028.2228.5128.1228.40938,046
Trading Center