$52.05 +0.24 (%) Ameren Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201440.0940.8339.9240.173,475,586
4/9/201440.3240.4739.5640.033,581,969
4/8/201439.7640.3239.4140.284,015,413
4/7/201440.3540.6139.7439.763,624,531
4/4/201440.7040.9440.3340.402,144,674
4/3/201440.5740.7740.3440.591,461,452
4/2/201440.8240.8640.4440.571,502,564
4/1/201441.1241.1340.5140.761,451,490
3/31/201441.0041.4740.8241.201,350,345
3/28/201440.4840.8340.3840.801,330,678
3/27/201440.2340.5439.9940.511,264,313
3/26/201440.5540.8440.2440.261,284,042
3/25/201440.6140.6940.2840.511,624,715
3/24/201440.4840.7440.1440.551,596,315
3/21/201440.3240.7740.2440.483,326,640
3/20/201439.8240.1939.4340.132,750,655
3/19/201441.1541.2840.2240.491,355,996
3/18/201441.1641.3541.0241.101,768,074
3/17/201441.2041.3140.8841.141,774,406
3/14/201440.8241.2640.6841.141,635,660
3/13/201440.2240.8840.1540.841,988,199
3/12/201439.6440.2039.5740.191,371,236
3/11/201439.6639.7439.3039.651,317,433
3/10/201439.4639.7639.4139.651,649,351
3/7/201440.2940.3839.5939.894,070,698
3/6/201440.6440.7540.1640.301,072,753
3/5/201440.8440.8840.4840.591,322,173
3/4/201440.7040.9940.6640.902,014,565
3/3/201440.3340.6140.1340.361,695,607
2/28/201440.2340.6240.1640.411,146,781
2/27/201440.4140.7040.0340.151,298,536
2/26/201440.5940.6740.2840.441,246,254
2/25/201440.4440.8840.3840.492,362,482
2/24/201440.9841.5640.8640.903,494,293
2/21/201441.0042.2439.9240.885,257,661
2/20/201438.4238.9038.2738.812,455,370
2/19/201438.7839.0038.1638.272,191,959
2/18/201438.7439.0338.6638.891,224,367
2/14/201438.3438.6538.2538.63824,872
2/13/201437.9338.4037.8538.391,348,998
2/12/201438.1038.2537.9738.04814,512
2/11/201437.6038.1937.5638.141,262,525
2/10/201437.3437.6737.0037.671,242,770
2/7/201437.2937.4737.1737.441,227,945
2/6/201436.9337.2136.7837.171,439,292
2/5/201437.1837.2136.7436.932,168,154
2/4/201437.8037.8037.1037.223,733,393
2/3/201437.8538.3437.5937.663,280,628
1/31/201437.0737.9436.8537.842,720,080
1/30/201436.7137.2936.6437.261,209,620
1/29/201436.4336.7436.3336.621,613,063
1/28/201436.2836.5536.2036.531,117,442
1/27/201435.9936.4235.8836.252,037,044
1/24/201436.3536.5435.9135.911,787,601
1/23/201436.4736.5936.2336.471,414,416
1/22/201436.6836.8436.4636.631,688,209
1/21/201436.3236.6636.2436.64913,957
1/17/201436.2036.2536.0836.15826,211
1/16/201435.9536.1935.8936.171,056,992
1/15/201436.3136.4035.9335.951,351,804
1/14/201436.2536.4936.1636.311,419,986
1/13/201436.4436.5736.0436.231,363,681
1/10/201436.1736.6635.9936.522,106,624
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center