Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	86.58	86.79	84.69	85.42	745,961	-1.05(-1.21%)
Dec 29, 2022	86.42	86.87	86.21	86.47	838,316	+0.61(+0.70%)
Dec 28, 2022	86.93	87.34	85.75	85.86	1,012,743	-0.86(-1.00%)
Dec 27, 2022	86.24	86.84	85.69	86.73	1,412,357	+0.72(+0.84%)
Dec 23, 2022	84.67	86.12	84.67	86.00	824,425	+1.12(+1.32%)
Dec 22, 2022	84.57	84.91	83.34	84.88	912,185	-0.23(-0.27%)
Dec 21, 2022	83.87	85.14	83.71	85.11	956,516	+1.34(+1.61%)
Dec 20, 2022	83.88	84.14	83.25	83.77	754,738	-0.10(-0.11%)
Dec 19, 2022	84.01	84.59	83.32	83.86	870,965	-0.41(-0.49%)
Dec 16, 2022	84.05	84.85	83.22	84.28	3,006,557	-0.44(-0.52%)
Dec 15, 2022	85.76	86.23	84.40	84.72	1,457,998	-1.54(-1.78%)
Dec 14, 2022	87.55	88.53	85.81	86.25	1,546,669	-1.03(-1.18%)
Dec 13, 2022	88.42	88.80	86.32	87.28	1,321,418	+0.16(+0.19%)
Dec 12, 2022	85.88	87.13	85.22	87.12	1,046,806	+2.00(+2.35%)
Dec 09, 2022	84.35	85.65	84.33	85.12	1,237,233	+0.41(+0.49%)
Dec 08, 2022	83.10	84.85	82.92	84.71	1,182,559	+1.51(+1.81%)
Dec 07, 2022	83.78	84.23	82.86	83.20	1,073,452	-0.65(-0.78%)
Dec 06, 2022	83.06	83.88	82.63	83.85	1,223,997	+0.61(+0.73%)
Dec 05, 2022	83.37	83.64	82.88	83.25	883,139	-0.75(-0.90%)
Dec 02, 2022	83.69	84.33	83.16	84.00	987,160	-0.63(-0.74%)
Dec 01, 2022	86.02	86.72	84.55	84.63	1,127,809	-0.59(-0.69%)
Nov 30, 2022	83.08	85.52	82.89	85.22	2,348,196	+1.98(+2.38%)
Nov 29, 2022	83.49	83.64	82.86	83.24	1,059,657	-0.67(-0.80%)
Nov 28, 2022	84.14	84.42	83.30	83.91	1,107,319	-0.83(-0.98%)
Nov 25, 2022	84.43	84.88	84.33	84.74	366,839	+0.64(+0.76%)
Nov 23, 2022	83.01	84.17	83.01	84.10	967,619	+0.87(+1.04%)
Nov 22, 2022	83.03	83.88	82.62	83.23	1,003,840	+0.45(+0.54%)
Nov 21, 2022	82.44	83.39	82.07	82.78	1,654,903	+0.55(+0.67%)
Nov 18, 2022	80.72	82.31	80.61	82.23	1,771,058	+2.47(+3.10%)
Nov 17, 2022	79.88	80.19	79.29	79.76	1,564,694	-0.85(-1.05%)
Nov 16, 2022	79.79	81.09	79.73	80.60	1,251,405	+1.01(+1.27%)
Nov 15, 2022	79.37	80.01	78.37	79.59	863,586	+0.90(+1.14%)
Nov 14, 2022	79.57	79.94	78.67	78.70	1,337,551	-0.80(-1.01%)
Nov 11, 2022	81.49	81.49	78.98	79.50	1,550,401	-1.89(-2.32%)
Nov 10, 2022	79.93	81.46	78.68	81.39	2,151,351	+3.56(+4.57%)
Nov 09, 2022	78.32	78.87	77.45	77.83	2,067,007	-0.73(-0.92%)
Nov 08, 2022	77.81	79.11	77.51	78.55	2,300,967	+1.25(+1.62%)
Nov 07, 2022	77.54	78.42	76.37	77.30	3,357,572	-0.01(-0.01%)
Nov 04, 2022	77.55	78.58	76.35	77.31	1,862,887	-0.10(-0.14%)
Nov 03, 2022	76.85	78.41	76.22	77.42	2,030,212	-0.03(-0.04%)
Nov 02, 2022	78.10		77.44	77.45	1,764,624	-0.91(-1.16%)
Nov 01, 2022	78.07	78.60	77.33	78.35	1,179,147	+0.57(+0.74%)
Oct 31, 2022	78.55	78.55	77.37	77.78	1,235,104	-0.77(-0.98%)
Oct 28, 2022	76.90	78.68	76.90	78.55	957,186	+1.96(+2.55%)
Oct 27, 2022	76.38	77.61	76.23	76.60	1,351,983	+0.73(+0.97%)
Oct 26, 2022	76.34	76.71	75.58	75.86	993,580	-0.01(-0.01%)
Oct 25, 2022	74.44	76.02	74.27	75.87	1,974,939	+1.57(+2.12%)
Oct 24, 2022	74.51	75.20	73.71	74.30	2,053,545	+0.28(+0.37%)
Oct 21, 2022	73.35	74.64	72.68	74.02	1,257,263	+0.92(+1.25%)
Oct 20, 2022	74.69	74.69	72.77	73.11	1,536,220	-1.85(-2.47%)
Oct 19, 2022	74.75	75.62	74.22	74.96	951,598	-0.76(-1.01%)
Oct 18, 2022	75.54	76.17	75.02	75.72	1,283,206	+1.57(+2.12%)
Oct 17, 2022	73.53	74.95	73.53	74.15	1,248,538	+1.39(+1.91%)
Oct 14, 2022	74.38	75.04	72.49	72.75	1,299,374	-0.90(-1.22%)
Oct 13, 2022	70.58	73.84	69.92	73.65	2,724,496	+2.15(+3.00%)
Oct 12, 2022	74.15	74.39	71.45	71.50	2,439,904	-2.81(-3.78%)
Oct 11, 2022	73.73	75.02	73.48	74.31	1,728,765	+0.18(+0.24%)
Oct 10, 2022	73.50	74.77	73.37	74.13	1,321,780	+0.70(+0.95%)
Oct 07, 2022	75.32	75.54	73.01	73.43	1,823,530	-1.79(-2.38%)
Oct 06, 2022	77.41	77.41	74.98	75.22	1,790,739	-2.48(-3.19%)
Oct 05, 2022	79.19	79.19	77.18	77.70	1,419,757	-2.51(-3.13%)
Oct 04, 2022	79.04	80.32	78.72	80.21	1,089,444	+1.26(+1.60%)

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.