Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	68.61	68.61	64.79	65.10	2,860,369	-4.77(-6.83%)
Mar 30, 2020	67.96	70.41	66.74	69.88	2,763,156	+3.51(+5.29%)
Mar 27, 2020	63.35	68.85	62.97	66.36	2,046,953	+1.30(+1.99%)
Mar 26, 2020	60.02	65.87	59.57	65.07	2,300,065	+4.69(+7.77%)
Mar 25, 2020	57.33	61.79	55.06	60.37	2,681,883	+2.01(+3.45%)
Mar 24, 2020	56.67	58.54	53.90	58.36	2,931,457	+3.50(+6.39%)
Mar 23, 2020	56.39	58.05	52.51	54.86	3,488,315	-1.39(-2.48%)
Mar 20, 2020	63.91	64.04	55.43	56.25	3,519,019	-8.00(-12.45%)
Mar 19, 2020	68.61	69.87	63.42	64.25	3,462,141	-3.82(-5.61%)
Mar 18, 2020	64.31	69.17	62.73	68.07	2,833,897	-1.38(-1.98%)
Mar 17, 2020	60.53	70.78	59.77	69.45	4,331,781	+10.49(+17.80%)
Mar 16, 2020	62.59	64.66	58.04	58.95	3,669,784	-9.12(-13.39%)
Mar 13, 2020	67.63	68.39	63.65	68.07	2,786,398	+3.35(+5.18%)
Mar 12, 2020	67.19	68.67	63.50	64.72	3,300,742	-7.57(-10.47%)
Mar 11, 2020	72.37	73.18	71.15	72.29	3,062,873	-1.54(-2.08%)
Mar 10, 2020	73.29	74.72	70.76	73.83	3,267,475	+1.33(+1.83%)
Mar 09, 2020	72.86	74.07	71.10	72.50	4,804,016	-3.33(-4.39%)
Mar 06, 2020	74.46	76.13	72.23	75.83	3,422,431	-0.62(-0.81%)
Mar 05, 2020	76.05	77.41	75.62	76.45	2,320,530	-0.91(-1.17%)
Mar 04, 2020	74.40	77.88	74.40	77.36	2,197,740	+3.47(+4.70%)
Mar 03, 2020	74.78	76.41	73.71	73.89	2,512,000	-1.12(-1.49%)
Mar 02, 2020	70.45	75.04	70.32	75.01	3,191,644	+4.82(+6.86%)
Feb 28, 2020	71.15	71.33	68.58	70.19	5,194,087	-2.28(-3.15%)
Feb 27, 2020	75.66	76.24	72.47	72.47	2,885,803	-3.23(-4.27%)
Feb 26, 2020	75.28	76.83	74.66	75.71	3,197,339	+1.47(+1.97%)
Feb 25, 2020	75.43	75.81	74.03	74.24	2,940,728	-1.12(-1.49%)
Feb 24, 2020	75.52	76.07	75.11	75.36	1,913,959	-0.46(-0.61%)
Feb 21, 2020	76.11	76.78	75.73	75.82	2,490,627	-0.28(-0.37%)
Feb 20, 2020	76.01	76.34	75.61	76.11	2,249,934	-0.20(-0.26%)
Feb 19, 2020	76.98	77.04	76.21	76.30	1,799,204	-0.77(-1.00%)
Feb 18, 2020	77.44	77.59	76.85	77.08	2,595,240	-0.04(-0.05%)
Feb 14, 2020	76.41	77.18	76.23	77.11	1,974,471	+0.92(+1.21%)
Feb 13, 2020	75.14	76.28	74.96	76.19	1,203,859	+1.05(+1.40%)
Feb 12, 2020	74.60	75.29	74.46	75.14	1,300,450	+0.27(+0.36%)
Feb 11, 2020	74.78	75.06	74.52	74.87	1,686,123	+0.26(+0.35%)
Feb 10, 2020	74.41	74.66	73.97	74.62	1,373,677	+0.34(+0.45%)
Feb 07, 2020	74.14	74.42	73.98	74.28	1,798,442	+0.38(+0.52%)
Feb 06, 2020	73.50	74.06	73.36	73.90	1,562,560	+0.44(+0.59%)
Feb 05, 2020	72.95	73.51	72.80	73.46	1,205,673	+0.36(+0.50%)
Feb 04, 2020	73.43	73.76	72.95	73.10	1,795,744	-0.32(-0.44%)
Feb 03, 2020	73.06	73.48	72.93	73.42	1,244,470	+0.52(+0.71%)
Jan 31, 2020	72.69	73.22	72.51	72.90	2,294,226	+0.13(+0.18%)
Jan 30, 2020	71.94	72.80	71.76	72.77	1,222,432	+0.78(+1.09%)
Jan 29, 2020	71.73	72.03	71.47	71.99	1,680,777	+0.62(+0.87%)
Jan 28, 2020	71.26	71.67	71.05	71.36	1,520,205	+0.19(+0.26%)
Jan 27, 2020	71.37	71.83	70.86	71.18	1,997,598	-0.25(-0.35%)
Jan 24, 2020	71.30	71.82	71.10	71.43	1,334,622	+0.08(+0.11%)
Jan 23, 2020	71.03	71.40	70.80	71.35	1,429,144	+0.35(+0.49%)
Jan 22, 2020	71.20	71.47	70.97	71.00	2,663,300	-0.11(-0.15%)
Jan 21, 2020	70.86	71.13	70.51	71.11	1,950,165	+0.25(+0.35%)
Jan 17, 2020	70.40	70.99	70.33	70.86	1,747,682	+0.48(+0.68%)
Jan 16, 2020	69.92	70.46	69.92	70.38	2,325,182	+0.90(+1.29%)
Jan 15, 2020	69.12	69.59	68.93	69.48	1,949,114	+0.52(+0.76%)
Jan 14, 2020	68.94	69.19	68.51	68.96	1,620,438	-0.02(-0.03%)
Jan 13, 2020	68.43	69.09	68.43	68.97	1,441,495	+0.55(+0.81%)
Jan 10, 2020	68.24	68.68	68.15	68.42	1,208,678	+0.37(+0.55%)
Jan 09, 2020	67.74	68.13	67.59	68.05	1,644,071	+0.26(+0.38%)
Jan 08, 2020	68.25	68.25	67.69	67.79	1,164,541	-0.12(-0.17%)
Jan 07, 2020	67.42	67.92	67.12	67.91	1,381,311	+0.25(+0.37%)
Jan 06, 2020	67.60	67.87	67.45	67.66	1,555,904	+0.06(+0.09%)
Jan 03, 2020	67.38	68.01	67.38	67.60	1,395,512	+0.03(+0.04%)

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.