Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		71.11	71.11	71.11	1,675,868	+0.99(+1.42%)
Dec 30, 2020	69.78	70.31	69.69	70.11	1,675,868	+0.36(+0.52%)
Dec 29, 2020	70.00	70.57	69.73	69.75	1,128,115	-0.16(-0.23%)
Dec 28, 2020	69.80	70.32	69.65	69.91	1,088,512	+0.26(+0.37%)
Dec 24, 2020	69.09	69.73	68.91	69.66	508,166	+0.68(+0.99%)
Dec 23, 2020	69.96	70.30	68.81	68.98	1,346,211	-0.76(-1.08%)
Dec 22, 2020	70.14	70.22	69.00	69.73	1,844,989	-0.48(-0.69%)
Dec 21, 2020	70.70	71.34	69.57	70.21	1,532,345	-1.62(-2.26%)
Dec 18, 2020	71.66	72.42	71.43	71.84	2,645,778	+0.11(+0.15%)
Dec 17, 2020	71.38	72.56	71.13	71.73	1,857,617	+0.67(+0.95%)
Dec 16, 2020	71.96	72.55	70.68	71.05	1,456,279	-0.66(-0.93%)
Dec 15, 2020	70.58	72.19	70.10	71.72	1,558,606	+1.36(+1.93%)
Dec 14, 2020	70.84	71.60	69.91	70.36	1,501,964	-0.21(-0.30%)
Dec 11, 2020	70.11	70.72	69.82	70.57	1,287,595	+0.12(+0.17%)
Dec 10, 2020	70.79	71.19	69.85	70.45	1,213,858	-0.42(-0.59%)
Dec 09, 2020	70.34	71.06	70.11	70.87	1,591,522	+0.49(+0.70%)
Dec 08, 2020	70.21	71.25	69.98	70.38	1,892,538	-0.39(-0.55%)
Dec 07, 2020	69.62	70.77	69.46	70.77	1,810,084	+1.01(+1.45%)
Dec 04, 2020	70.35	70.77	69.17	69.75	1,240,988	-0.75(-1.07%)
Dec 03, 2020	70.77	70.99	70.19	70.50	1,240,147	-0.52(-0.74%)
Dec 02, 2020	70.68	71.09	69.69	71.03	1,010,142	-0.02(-0.03%)
Dec 01, 2020	70.86	71.72	70.43	71.05	1,376,995	+0.66(+0.94%)
Nov 30, 2020	71.27	71.28	70.19	70.39	1,567,682	-1.09(-1.53%)
Nov 27, 2020	72.76	72.88	71.43	71.48	484,681	-1.44(-1.97%)
Nov 25, 2020	71.67	72.93	71.49	72.92	1,831,756	+1.37(+1.91%)
Nov 24, 2020	72.10	72.30	71.00	71.55	3,443,538	-0.21(-0.29%)
Nov 23, 2020	71.14	71.92	70.90	71.76	2,603,996	+0.77(+1.08%)
Nov 20, 2020	71.17	71.84	70.82	70.99	1,501,120	+0.09(+0.13%)
Nov 19, 2020	71.47	71.73	70.23	70.90	1,697,813	-0.64(-0.90%)
Nov 18, 2020	74.10	74.10	71.29	71.54	2,683,645	-1.39(-1.91%)
Nov 17, 2020	75.71	75.71	72.91	72.94	2,224,788	-3.38(-4.42%)
Nov 16, 2020	75.44	76.43	74.49	76.31	2,451,465	+2.00(+2.69%)
Nov 13, 2020	73.69	74.99	73.61	74.31	1,621,572	+0.71(+0.96%)
Nov 12, 2020	74.37	75.02	73.11	73.61	1,828,530	-0.93(-1.25%)
Nov 11, 2020	74.93	75.43	74.16	74.54	1,905,873	-0.08(-0.11%)
Nov 10, 2020	75.19	75.84	74.58	74.62	1,681,137	-0.52(-0.70%)
Nov 09, 2020	77.49	78.64	74.88	75.14	2,174,158	+1.08(+1.45%)
Nov 06, 2020	74.38	75.09	73.71	74.07	1,395,034	-0.56(-0.75%)
Nov 05, 2020	76.10	76.66	73.80	74.63	1,870,235	-0.89(-1.17%)
Nov 04, 2020	76.03	77.45	75.48	75.52	1,336,225	-0.79(-1.03%)
Nov 03, 2020	76.21	77.14	75.63	76.30	944,548	+1.00(+1.33%)
Nov 02, 2020	74.19	75.35	73.80	75.30	1,226,295	+1.89(+2.58%)
Oct 30, 2020	73.24	74.41	72.73	73.41	1,470,068	-0.20(-0.27%)
Oct 29, 2020	73.45	74.61	72.31	73.61	984,158	-0.03(-0.04%)
Oct 28, 2020	75.21	76.16	73.54	73.63	1,250,400	-2.55(-3.35%)
Oct 27, 2020	76.22	77.31	75.96	76.19	1,526,198	+0.12(+0.15%)
Oct 26, 2020	74.85	76.10	74.41	76.07	1,134,941	+0.61(+0.80%)
Oct 23, 2020	75.62	75.63	74.82	75.46	1,134,460	+0.33(+0.43%)
Oct 22, 2020	74.36	75.27	74.02	75.14	591,677	+0.67(+0.90%)
Oct 21, 2020	74.45	75.29	74.01	74.47	959,275	+0.14(+0.18%)
Oct 20, 2020	74.38	74.86	73.59	74.33	1,012,267	+0.45(+0.61%)
Oct 19, 2020	74.57	74.96	73.49	73.88	879,559	-0.68(-0.91%)
Oct 16, 2020	73.53	74.81	73.44	74.56	1,053,569	+1.12(+1.53%)
Oct 15, 2020	72.90	74.11	72.72	73.43	703,821	-0.18(-0.25%)
Oct 14, 2020	73.52	73.89	73.24	73.62	771,548	+0.18(+0.25%)
Oct 13, 2020	74.02	74.02	72.28	73.43	1,232,299	-1.26(-1.68%)
Oct 12, 2020	74.30	75.47	74.25	74.69	902,111	+0.44(+0.60%)
Oct 09, 2020	74.05	74.68	73.59	74.25	1,073,018	+0.29(+0.39%)
Oct 08, 2020	73.46	73.98	73.05	73.96	1,325,710	+0.94(+1.29%)
Oct 07, 2020	73.76	74.08	72.44	73.02	1,064,969	-0.55(-0.75%)
Oct 06, 2020	73.04	74.23	72.24	73.57	1,344,383	+0.52(+0.72%)
Oct 05, 2020	72.26	73.35	71.33	73.05	1,178,629	+0.82(+1.14%)
Oct 02, 2020	71.89	73.04	71.45	72.22	995,221	-0.05(-0.06%)

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.