Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.04	85.48	82.86	85.18	2,349,320	+1.98(+2.38%)
Nov 29, 2022	83.45	83.60	82.82	83.20	1,060,164	-0.67(-0.80%)
Nov 28, 2022	84.09	84.38	83.26	83.87	1,107,848	-0.83(-0.98%)
Nov 25, 2022	84.39	84.84	84.29	84.70	367,015	+0.64(+0.76%)
Nov 23, 2022	82.97	84.13	82.97	84.06	968,082	+0.87(+1.04%)
Nov 22, 2022	82.99	83.84	82.58	83.19	1,004,320	+0.45(+0.54%)
Nov 21, 2022	82.40	83.35	82.03	82.74	1,655,694	+0.55(+0.67%)
Nov 18, 2022	80.68	82.27	80.58	82.19	1,771,905	+2.47(+3.10%)
Nov 17, 2022	79.84	80.16	79.25	79.72	1,565,443	-0.85(-1.05%)
Nov 16, 2022	79.76	81.05	79.69	80.57	1,252,004	+1.01(+1.27%)
Nov 15, 2022	79.34	79.97	78.33	79.56	863,999	+0.90(+1.14%)
Nov 14, 2022	79.54	79.90	78.63	78.66	1,338,191	-0.80(-1.01%)
Nov 11, 2022	81.45	81.45	78.94	79.46	1,551,142	-1.89(-2.32%)
Nov 10, 2022	79.89	81.42	78.64	81.35	2,152,380	+3.56(+4.57%)
Nov 09, 2022	78.29	78.83	77.41	77.79	2,067,995	-0.72(-0.92%)
Nov 08, 2022	77.77	79.07	77.48	78.52	2,302,068	+1.25(+1.62%)
Nov 07, 2022	77.50	78.38	76.33	77.27	3,359,178	-0.01(-0.01%)
Nov 04, 2022	77.51	78.54	76.31	77.28	1,863,778	-0.10(-0.14%)
Nov 03, 2022	76.81	78.37	76.18	77.38	2,031,183	-0.03(-0.04%)
Nov 02, 2022	78.07		77.40	77.41	1,765,468	-0.91(-1.16%)
Nov 01, 2022	78.03	78.56	77.30	78.32	1,179,711	+0.57(+0.74%)
Oct 31, 2022	78.52	78.52	77.33	77.74	1,235,695	-0.77(-0.98%)
Oct 28, 2022	76.87	78.64	76.87	78.52	957,644	+1.95(+2.55%)
Oct 27, 2022	76.34	77.57	76.19	76.56	1,352,630	+0.73(+0.97%)
Oct 26, 2022	76.30	76.68	75.54	75.83	994,055	-0.01(-0.01%)
Oct 25, 2022	74.41	75.98	74.23	75.84	1,975,884	+1.57(+2.12%)
Oct 24, 2022	74.47	75.17	73.67	74.26	2,054,527	+0.28(+0.37%)
Oct 21, 2022	73.32	74.61	72.64	73.99	1,257,864	+0.92(+1.25%)
Oct 20, 2022	74.65	74.65	72.74	73.07	1,536,955	-1.85(-2.47%)
Oct 19, 2022	74.71	75.59	74.18	74.92	952,054	-0.76(-1.01%)
Oct 18, 2022	75.50	76.13	74.99	75.68	1,283,820	+1.57(+2.12%)
Oct 17, 2022	73.50	74.91	73.50	74.11	1,249,135	+1.39(+1.91%)
Oct 14, 2022	74.35	75.00	72.46	72.72	1,299,995	-0.90(-1.22%)
Oct 13, 2022	70.54	73.80	69.89	73.61	2,725,799	+2.15(+3.00%)
Oct 12, 2022	74.12	74.36	71.42	71.47	2,441,071	-2.80(-3.77%)
Oct 11, 2022	73.70	74.99	73.44	74.27	1,729,592	+0.18(+0.24%)
Oct 10, 2022	73.46	74.73	73.34	74.09	1,322,413	+0.70(+0.95%)
Oct 07, 2022	75.28	75.50	72.97	73.39	1,824,402	-1.79(-2.38%)
Oct 06, 2022	77.37	77.37	74.94	75.19	1,791,595	-2.48(-3.19%)
Oct 05, 2022	79.15	79.15	77.14	77.67	1,420,436	-2.51(-3.13%)
Oct 04, 2022	79.00	80.28	78.68	80.18	1,089,965	+1.26(+1.60%)
Oct 03, 2022	77.99	79.39	77.28	78.92	1,414,035	+2.10(+2.73%)
Sep 30, 2022	79.16	79.39	76.62	76.82	2,304,446	-1.85(-2.35%)
Sep 29, 2022	81.69	81.69	78.39	78.67	1,544,627	-3.35(-4.08%)
Sep 28, 2022	82.31	82.59	81.11	82.02	1,349,321	+0.85(+1.05%)
Sep 27, 2022	83.00	83.32	80.79	81.17	1,682,581	-1.53(-1.85%)
Sep 26, 2022	84.60	84.64	82.23	82.69	1,942,719	-2.26(-2.66%)
Sep 23, 2022	85.31	85.48	83.91	84.95	1,205,580	-1.27(-1.47%)
Sep 22, 2022	86.14	86.78	85.44	86.22	1,345,976	-0.05(-0.06%)
Sep 21, 2022	87.66	88.70	86.23	86.27	1,880,837	-0.74(-0.85%)
Sep 20, 2022	87.35	87.46	86.08	87.01	1,318,864	-1.01(-1.15%)
Sep 19, 2022	87.18	88.09	86.67	88.02	916,229	+0.54(+0.62%)
Sep 16, 2022	86.76	87.71	86.76	87.48	2,502,085	+0.52(+0.60%)
Sep 15, 2022	88.90	88.90	86.82	86.96	1,159,733	-2.43(-2.72%)
Sep 14, 2022	88.79	90.11	88.79	89.39	1,005,386	+0.62(+0.70%)
Sep 13, 2022	90.73	90.93	88.31	88.77	1,212,139	-2.72(-2.97%)
Sep 12, 2022	91.48	91.90	90.89	91.49	1,101,778	+0.31(+0.33%)
Sep 09, 2022	90.72	91.48	90.23	91.18	1,513,447	+0.75(+0.83%)
Sep 08, 2022	90.87	91.19	90.07	90.43	1,165,152	-0.75(-0.83%)
Sep 07, 2022	88.48	91.23	88.40	91.18	1,425,618	+3.23(+3.68%)
Sep 06, 2022	88.35	89.19	87.71	87.95	1,041,472	-0.11(-0.13%)
Sep 02, 2022	88.84	89.82	87.62	88.06	924,517	-0.88(-0.99%)

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.