Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.97	90.47	89.07	89.68	1,678,562	-1.28(-1.41%)
May 27, 2022	90.08	91.13	89.76	90.96	1,184,966	+0.64(+0.71%)
May 26, 2022	90.74	91.09	90.29	90.32	1,236,449	+0.36(+0.40%)
May 25, 2022	90.17	90.17	89.44	89.96	1,357,344	-0.02(-0.02%)
May 24, 2022	88.04	90.26	87.57	89.98	1,502,659	+2.15(+2.45%)
May 23, 2022	88.20	88.44	87.01	87.83	1,248,638	+0.56(+0.64%)
May 20, 2022	87.47	87.58	86.48	87.27	2,170,541	+0.15(+0.17%)
May 19, 2022	87.16	87.42	86.09	87.12	1,478,021	-0.30(-0.34%)
May 18, 2022	88.44	88.46	86.95	87.42	1,501,765	-0.66(-0.75%)
May 17, 2022	88.04	88.48	86.72	88.08	1,474,589	+0.49(+0.56%)
May 16, 2022	87.96	88.06	86.78	87.59	1,270,235	-0.12(-0.14%)
May 13, 2022	87.70	87.89	86.29	87.72	1,500,432	+0.47(+0.54%)
May 12, 2022	88.12	88.33	85.90	87.24	1,527,573	-0.76(-0.87%)
May 11, 2022	87.40	89.36	87.30	88.01	1,736,404	+0.50(+0.57%)
May 10, 2022	87.31	88.49	85.61	87.51	2,677,940	+0.20(+0.23%)
May 09, 2022	86.85	87.97	85.89	87.31	1,803,558	+0.03(+0.03%)
May 06, 2022	87.24	87.99	86.41	87.28	1,911,308	-0.57(-0.64%)
May 05, 2022	88.03	88.53	87.19	87.85	1,350,543	-0.57(-0.65%)
May 04, 2022	87.33	88.60	87.12	88.42	1,206,146	+1.36(+1.56%)
May 03, 2022	87.25	88.38	86.57	87.07	1,246,210	+0.40(+0.46%)
May 02, 2022	88.01	88.57	85.64	86.67	1,331,609	-0.85(-0.97%)
Apr 29, 2022	89.44	89.50	87.40	87.52	1,637,562	-2.40(-2.67%)
Apr 28, 2022	89.16	90.10	88.56	89.92	1,226,497	+1.06(+1.19%)
Apr 27, 2022	89.44	90.15	88.34	88.86	1,102,233	-0.56(-0.62%)
Apr 26, 2022	90.20	91.10	89.40	89.42	938,713	-0.94(-1.04%)
Apr 25, 2022	91.49	91.81	89.35	90.36	1,484,010	-0.90(-0.99%)
Apr 22, 2022	92.03	92.31	91.08	91.27	1,179,616	-0.88(-0.95%)
Apr 21, 2022	92.78	93.45	92.00	92.14	1,255,670	-0.66(-0.71%)
Apr 20, 2022	91.87	92.92	91.56	92.80	1,330,366	+1.78(+1.96%)
Apr 19, 2022	90.95	91.21	90.64	91.02	1,179,605	+0.51(+0.56%)
Apr 18, 2022	90.97	91.38	90.08	90.51	805,230	-0.16(-0.18%)
Apr 14, 2022	91.00	91.31	90.59	90.67	844,178	+0.00(+0.00%)
Apr 13, 2022	91.14	91.41	90.24	90.67	1,201,895	-0.47(-0.52%)
Apr 12, 2022	90.67	91.59	90.25	91.14	899,841	+0.25(+0.28%)
Apr 11, 2022	91.57	91.95	90.65	90.89	1,164,569	-0.56(-0.61%)
Apr 08, 2022	91.61	91.87	90.82	91.45	1,435,486	+0.25(+0.28%)
Apr 07, 2022	91.38	91.49	90.37	91.19	1,524,240	-0.31(-0.34%)
Apr 06, 2022	89.70	91.85	89.57	91.50	1,842,541	+2.06(+2.31%)
Apr 05, 2022	89.08	90.27	88.98	89.44	1,495,818	+0.52(+0.58%)
Apr 04, 2022	88.76	89.33	87.81	88.92	1,082,120	-0.38(-0.42%)
Apr 01, 2022	88.29	89.35	87.73	89.30	1,322,929	+0.97(+1.10%)
Mar 31, 2022	88.24	89.24	88.24	88.33	1,605,882	-0.06(-0.06%)
Mar 30, 2022	87.21	88.43	86.83	88.38	1,860,698	+1.34(+1.54%)
Mar 29, 2022	86.69	87.10	86.12	87.05	1,628,027	+0.57(+0.65%)
Mar 28, 2022	85.53	86.67	84.77	86.48	1,950,605	+0.96(+1.12%)
Mar 25, 2022	84.78	85.90	84.37	85.52	1,778,492	+1.16(+1.37%)
Mar 24, 2022	83.88	84.80	83.69	84.36	947,987	+0.40(+0.47%)
Mar 23, 2022	83.64	84.40	83.14	83.97	1,624,094	+0.52(+0.62%)
Mar 22, 2022	84.63	84.63	83.28	83.45	1,223,191	-0.83(-0.98%)
Mar 21, 2022	82.97	84.45	82.97	84.28	1,445,980	+1.52(+1.83%)
Mar 18, 2022	83.44	83.86	82.57	82.76	2,360,009	-0.72(-0.86%)
Mar 17, 2022	83.06	83.98	82.79	83.48	1,400,822	+0.64(+0.77%)
Mar 16, 2022	83.25	83.51	81.84	82.84	1,262,571	-0.50(-0.60%)
Mar 15, 2022	83.14	83.37	82.47	83.34	1,339,670	+1.02(+1.24%)
Mar 14, 2022	83.04	83.47	81.91	82.32	840,367	-0.10(-0.13%)
Mar 11, 2022	82.31	83.40	82.20	82.42	990,516	-0.06(-0.07%)
Mar 10, 2022	81.41	82.63		82.48	1,043,408	+0.76(+0.93%)
Mar 09, 2022	83.45	83.45	81.60	81.71	2,049,594	-0.95(-1.15%)
Mar 08, 2022	84.29	84.43	82.65	82.67	1,715,910	-1.16(-1.38%)
Mar 07, 2022	83.83	84.09	82.71	83.83	1,910,287	+0.05(+0.06%)
Mar 04, 2022	81.45	83.85	81.25	83.78	1,237,654	+2.08(+2.54%)
Mar 03, 2022	80.61	82.03	80.61	81.70	970,941	+1.23(+1.52%)
Mar 02, 2022	79.41	80.72	79.30	80.47	1,385,849	+1.12(+1.42%)

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.