$42.39 -0.09 (%) Ameren Corp - NYSE

Nov. 25, 2014 | 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
9/21/201130.9631.2630.4130.431,960,012
9/20/201130.4731.4430.4730.922,030,360
9/19/201130.0230.5230.0030.441,544,452
9/16/201130.1130.5130.0530.422,208,283
9/15/201129.7230.1229.5630.001,931,293
9/14/201129.5529.7829.1429.542,312,069
9/13/201129.1929.4628.9529.461,998,311
9/12/201128.7429.2028.6329.201,586,366
9/9/201129.2029.2128.7228.932,548,344
9/8/201129.2629.7929.2529.521,377,196
9/7/201129.2929.4929.0329.392,490,997
9/6/201128.4829.0028.3228.982,130,408
9/2/201129.6229.8129.4429.552,069,719
9/1/201130.5030.5029.8229.842,655,465
8/31/201129.9630.3329.8230.263,020,018
8/30/201129.9029.9829.6529.812,826,395
8/29/201129.5529.9429.4529.943,387,214
8/26/201129.0729.3528.4329.205,442,213
8/25/201129.6029.6028.8929.255,419,626
8/24/201128.8329.5228.7229.491,883,315
8/23/201128.2528.8828.0628.883,124,091
8/22/201128.8128.8828.0728.192,128,892
8/19/201128.2128.6528.2028.402,923,318
8/18/201128.3728.6528.0528.503,231,738
8/17/201128.7129.1228.6528.942,212,719
8/16/201128.1628.6527.9828.552,257,395
8/15/201127.5828.3527.5628.352,081,365
8/12/201127.8728.0527.2227.401,864,793
8/11/201126.6128.1126.4327.772,597,781
8/10/201126.7827.1726.2026.443,662,878
8/9/201126.3327.2325.5527.185,310,070
8/8/201127.2427.5025.8225.974,559,914
8/5/201127.3528.0027.0727.624,640,110
8/4/201128.0428.3626.9526.992,829,807
8/3/201128.3628.5827.9528.551,915,420
8/2/201128.8528.9128.3328.332,267,665
8/1/201129.1029.1928.7428.971,875,813
7/29/201129.0929.1828.7828.822,035,250
7/28/201129.6929.7229.2929.351,936,703
7/27/201129.7029.7829.5529.771,749,160
7/26/201129.9730.1129.7429.771,963,072
7/25/201129.3730.0529.0629.923,300,418
7/22/201129.5029.5029.2229.351,269,598
7/21/201128.9529.4828.9429.461,428,349
7/20/201128.6928.9528.5428.78975,224
7/19/201128.4328.7528.2628.691,583,263
7/18/201128.7728.8028.3028.361,445,232
7/15/201128.8328.9528.6928.811,130,432
7/14/201128.9029.0428.7828.811,400,454
7/13/201128.9329.1128.7728.892,083,529
7/12/201128.4229.0128.4228.871,659,307
7/11/201128.7528.8128.5228.551,123,838
7/8/201129.0029.0928.7929.04999,355
7/7/201129.2129.2128.9729.15737,399
7/6/201129.0029.1428.9129.01884,749
7/5/201129.1129.2528.8629.041,312,522
7/1/201128.8929.2428.8129.21875,810
6/30/201128.8928.8928.5928.841,302,254
6/29/201128.7028.7428.5128.691,456,179
6/28/201128.5528.6728.4928.571,322,300
6/27/201128.3028.6228.2928.521,493,448
6/24/201128.0628.3328.0228.262,038,576
6/23/201128.1528.2227.7828.011,823,107
6/22/201128.7028.8528.4628.491,339,536
6/21/201128.8629.1028.7028.871,280,310
6/20/201128.3428.8228.2128.793,063,266
6/17/201128.2728.4628.1828.392,021,378
6/16/201128.0128.2927.9528.111,840,974
6/15/201128.3028.4827.9428.061,762,820
6/14/201128.6728.6728.3128.451,308,017
6/13/201128.4328.6428.2528.461,354,011
6/10/201128.4828.5428.3428.361,051,066
6/9/201128.6828.7028.4828.511,746,197
6/8/201128.7428.9128.6228.682,160,518
6/7/201128.7329.0428.7328.751,592,223
6/6/201128.7528.8728.4428.651,450,122
6/3/201129.0829.2728.9829.071,653,062
6/2/201129.3729.3729.0029.292,233,777
6/1/201129.6929.7429.1929.232,150,135
5/31/201129.8429.9229.5829.712,414,334
5/27/201129.7829.8829.6329.691,007,804
5/26/201129.4229.8029.3029.622,045,793
5/25/201129.2829.6429.1029.531,601,139
5/24/201129.4629.7529.3429.471,474,553
5/23/201129.6629.8729.4429.461,350,270
5/20/201129.7130.1429.5530.022,529,834
5/19/201129.7229.7529.4929.711,633,581
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
Trading Center