Ameren Corp (NY: AEE )

85.03 USD +1.80 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 83.69 85.04 82.89 85.03 1,283,531 +1.80(+2.16%)
Dec 02, 2021 82.29 83.95 82.29 83.23 1,263,484 +1.01(+1.23%)
Dec 01, 2021 81.99 84.24 81.84 82.22 1,372,469 +0.63(+0.77%)
Nov 30, 2021 84.62 84.93 81.44 81.59 3,378,169 -3.50(-4.11%)
Nov 29, 2021 84.88 85.38 84.11 85.09 1,067,989 +0.58(+0.69%)
Nov 26, 2021 85.11 85.87 84.38 84.51 644,833 -1.25(-1.46%)
Nov 24, 2021 86.00 86.24 85.41 85.76 635,658 -0.14(-0.16%)
Nov 23, 2021 86.59 86.59 85.58 85.90 731,424 -0.38(-0.44%)
Nov 22, 2021 85.24 86.76 85.05 86.28 896,637 +0.90(+1.05%)
Nov 19, 2021 84.84 85.51 84.57 85.38 993,592 +0.96(+1.14%)
Nov 18, 2021 85.39 84.56 84.26 84.42 870,144 -1.07(-1.25%)
Nov 17, 2021 84.88 85.74 84.45 85.49 577,999 +0.35(+0.41%)
Nov 16, 2021 85.90 86.20 85.09 85.14 614,345 -0.65(-0.76%)
Nov 15, 2021 85.03 85.83 84.70 85.79 794,531 +1.24(+1.47%)
Nov 12, 2021 84.29 84.71 83.69 84.55 751,202 +0.45(+0.54%)
Nov 11, 2021 84.12 84.34 83.36 84.10 657,005 -0.32(-0.38%)
Nov 10, 2021 83.45 84.50 84.42 1,058,142 +1.38(+1.66%)
Nov 09, 2021 83.13 83.94 82.95 83.04 1,433,679 +0.06(+0.07%)
Nov 08, 2021 85.56 85.56 82.15 82.98 1,432,507 -2.52(-2.95%)
Nov 05, 2021 84.73 85.86 84.32 85.50 730,037 +1.13(+1.34%)
Nov 04, 2021 84.03 85.01 83.07 84.37 1,364,869 +0.18(+0.21%)
Nov 03, 2021 84.34 85.05 83.47 84.19 966,045 -0.14(-0.17%)
Nov 02, 2021 84.58 84.86 83.54 84.33 919,775 +0.05(+0.06%)
Nov 01, 2021 84.44 84.29 83.53 84.28 911,013 -0.01(-0.01%)
Oct 29, 2021 84.71 85.29 83.80 84.29 814,225 -0.52(-0.61%)
Oct 28, 2021 84.14 84.94 84.08 84.81 528,146 +0.35(+0.41%)
Oct 27, 2021 85.61 85.68 84.30 84.46 649,752 -0.88(-1.03%)
Oct 26, 2021 84.80 85.34 586,082 +0.61(+0.72%)
Oct 25, 2021 85.17 85.34 84.51 84.73 515,187 -0.55(-0.64%)
Oct 22, 2021 84.64 85.48 84.59 85.28 412,933 +0.79(+0.94%)
Oct 21, 2021 84.49 84.77 84.18 84.49 581,124 +0.14(+0.17%)
Oct 20, 2021 83.84 84.77 83.82 84.35 575,026 +0.84(+1.01%)
Oct 19, 2021 83.04 83.68 82.85 83.51 666,399 +0.83(+1.00%)
Oct 18, 2021 82.60 83.24 82.11 82.68 1,253,865 -0.50(-0.60%)
Oct 15, 2021 84.14 84.29 83.10 83.18 1,007,615 -0.72(-0.86%)
Oct 14, 2021 82.94 83.93 82.60 83.90 1,747,648 +1.30(+1.57%)
Oct 13, 2021 81.69 82.70 81.26 82.60 745,545 +0.99(+1.21%)
Oct 12, 2021 81.29 81.97 81.00 81.61 844,050 +0.34(+0.42%)
Oct 11, 2021 82.20 82.27 81.12 81.27 718,427 -0.87(-1.06%)
Oct 08, 2021 82.59 82.80 82.01 82.14 604,155 -0.58(-0.70%)
Oct 07, 2021 83.23 83.91 82.56 82.72 787,498 -0.25(-0.30%)
Oct 06, 2021 81.54 83.12 81.04 82.97 939,866 +1.36(+1.67%)
Oct 05, 2021 81.75 82.26 81.53 81.61 1,032,960 -0.25(-0.31%)
Oct 04, 2021 80.34 82.28 80.27 81.86 1,109,094 +1.25(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.