Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	74.46	74.90	74.16	74.67	1,512,421	+0.03(+0.04%)
Mar 30, 2021	75.23	75.68	74.15	74.64	1,160,002	-1.23(-1.62%)
Mar 29, 2021	74.79	76.34	74.62	75.87	997,789	+1.11(+1.49%)
Mar 26, 2021	74.73	75.13	73.72	74.76	1,771,334	-0.12(-0.16%)
Mar 25, 2021	74.70	75.66	74.12	74.88	995,014	+0.55(+0.74%)
Mar 24, 2021	72.86	74.63	72.66	74.33	1,708,610	+0.93(+1.26%)
Mar 23, 2021	71.66	73.60	71.29	73.40	1,088,846	+1.84(+2.58%)
Mar 22, 2021	72.09	72.35	71.29	71.56	1,882,511	-0.76(-1.05%)
Mar 19, 2021	72.16	72.71	71.56	72.32	3,270,582	+0.24(+0.33%)
Mar 18, 2021	71.79	72.37	71.17	72.08	1,482,894	+0.39(+0.55%)
Mar 17, 2021	72.36	72.54	71.60	71.68	1,454,754	-0.35(-0.48%)
Mar 16, 2021	71.98	72.67	71.83	72.03	1,568,542	-0.30(-0.42%)
Mar 15, 2021	71.17	72.37	70.96	72.34	1,739,921	+1.39(+1.97%)
Mar 12, 2021	70.08	71.58	69.74	70.94	1,741,041	+1.13(+1.62%)
Mar 11, 2021	69.83	70.36	69.62	69.81	3,631,250	-0.11(-0.16%)
Mar 10, 2021	68.97	70.01	68.67	69.92	3,824,985	+1.35(+1.97%)
Mar 09, 2021	67.55	68.89	67.55	68.57	3,095,588	+0.99(+1.47%)
Mar 08, 2021	66.72	68.27	66.39	67.58	1,523,637	+1.21(+1.83%)
Mar 05, 2021	64.99	66.78	64.96	66.37	1,710,134	+1.53(+2.36%)
Mar 04, 2021	64.91	66.19	64.58	64.84	1,537,885	+0.05(+0.07%)
Mar 03, 2021	65.22	65.32	64.15	64.79	1,715,743	-0.71(-1.08%)
Mar 02, 2021	65.23	65.74	64.54	65.50	1,561,888	+0.38(+0.59%)
Mar 01, 2021	64.62	65.63	64.58	65.12	1,578,940	+1.11(+1.74%)
Feb 26, 2021	65.16	66.17	63.99	64.01	2,591,987	-1.04(-1.60%)
Feb 25, 2021	64.87	65.65	64.87	65.05	1,418,735	+0.01(+0.01%)
Feb 24, 2021	65.19	65.60	64.71	65.04	1,258,025	-0.42(-0.64%)
Feb 23, 2021	65.12	66.31	64.88	65.46	1,955,045	+0.78(+1.21%)
Feb 22, 2021	65.92	66.04	63.57	64.68	2,444,058	-1.21(-1.84%)
Feb 19, 2021	67.49	67.54	65.82	65.89	1,991,057	-1.60(-2.38%)
Feb 18, 2021	66.72	67.97	66.50	67.49	1,577,451	+0.72(+1.08%)
Feb 17, 2021	66.48	67.04	65.85	66.77	1,632,596	+0.58(+0.88%)
Feb 16, 2021	66.69	67.08	65.42	66.19	1,822,816	-0.56(-0.85%)
Feb 12, 2021	65.89	66.87	65.50	66.75	1,369,270	+0.66(+0.99%)
Feb 11, 2021	66.98	67.24	65.80	66.10	1,638,340	-0.80(-1.20%)
Feb 10, 2021	67.17	67.64	66.65	66.90	1,888,204	+0.16(+0.25%)
Feb 09, 2021	66.67	66.95	65.91	66.73	853,616	+0.61(+0.92%)
Feb 08, 2021	67.67	67.82	65.82	66.12	1,796,753	-1.47(-2.17%)
Feb 05, 2021	67.60	68.19	67.27	67.59	1,364,989	+0.25(+0.37%)
Feb 04, 2021	66.16	67.74	65.82	67.34	1,595,485	+1.08(+1.64%)
Feb 03, 2021	66.29	66.73	65.94	66.26	821,554	-0.03(-0.04%)
Feb 02, 2021	66.35	67.89	65.77	66.29	997,384	-0.06(-0.10%)
Feb 01, 2021	66.45	67.14	65.99	66.35	1,498,706	+0.11(+0.17%)
Jan 29, 2021	66.79	67.27	66.02	66.24	1,914,761	-1.08(-1.61%)
Jan 28, 2021	68.26	69.39	67.33	67.33	1,811,375	-1.07(-1.57%)
Jan 27, 2021	67.65	69.60	67.45	68.40	1,652,877	-0.11(-0.16%)
Jan 26, 2021	68.18	68.94	67.10	68.51	1,343,843	+0.12(+0.17%)
Jan 25, 2021	65.88	68.46	65.70	68.39	2,801,090	+2.00(+3.02%)
Jan 22, 2021	65.28	66.59	64.68	66.39	2,942,510	+1.04(+1.59%)
Jan 21, 2021	65.88	66.23	65.24	65.35	2,653,195	-0.73(-1.10%)
Jan 20, 2021	65.94	66.37	65.45	66.08	2,495,646	-0.41(-0.62%)
Jan 19, 2021	67.85	67.85	66.29	66.49	2,691,469	-1.28(-1.88%)
Jan 15, 2021	67.32	68.12	66.88	67.76	1,361,257	+0.36(+0.54%)
Jan 14, 2021	68.95	68.95	66.53	67.40	1,937,099	-1.38(-2.00%)
Jan 13, 2021	67.81	69.01	67.67	68.77	2,063,583	+1.15(+1.70%)
Jan 12, 2021	68.20	68.51	66.86	67.63	1,598,916	-0.73(-1.07%)
Jan 11, 2021	68.24	68.62	67.75	68.36	2,722,940	+0.04(+0.05%)
Jan 08, 2021	67.68	68.44	67.50	68.32	1,704,535	+0.69(+1.02%)
Jan 07, 2021	69.79	69.95	67.40	67.63	2,364,424	-1.96(-2.81%)
Jan 06, 2021	68.84	70.14	68.71	69.59	2,507,773	+0.57(+0.83%)
Jan 05, 2021	69.59	69.76	68.76	69.01	1,724,420	-0.34(-0.49%)

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.