Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	88.44	88.86	87.79	87.81	1,717,659	-0.68(-0.77%)
Aug 30, 2022	90.58	90.58	88.31	88.49	940,293	-1.81(-2.01%)
Aug 29, 2022	89.36	90.93	88.88	90.30	1,011,818	+0.44(+0.49%)
Aug 26, 2022	91.18	91.51	89.81	89.87	1,158,337	-1.45(-1.59%)
Aug 25, 2022	90.85	91.36	90.40	91.32	1,657,279	+0.55(+0.61%)
Aug 24, 2022	90.46	90.89	89.91	90.77	1,278,556	+0.38(+0.42%)
Aug 23, 2022	90.73	90.97	89.76	90.39	811,962	-0.46(-0.51%)
Aug 22, 2022	91.80	92.07	90.59	90.85	1,405,036	-1.44(-1.56%)
Aug 19, 2022	91.90	92.47	91.47	92.29	1,455,984	+0.62(+0.67%)
Aug 18, 2022	91.52	92.01	91.32	91.68	1,259,081	+0.34(+0.37%)
Aug 17, 2022	90.91	91.56	90.72	91.34	886,229	+0.30(+0.33%)
Aug 16, 2022	90.83	91.83	90.71	91.03	1,306,483	+0.03(+0.03%)
Aug 15, 2022	89.92	91.12	89.60	91.01	1,103,982	+1.10(+1.22%)
Aug 12, 2022	89.65	90.07	89.34	89.91	1,836,129	+0.76(+0.85%)
Aug 11, 2022	89.02	89.80	88.34	89.15	1,391,254	+0.08(+0.09%)
Aug 10, 2022	88.99	89.29	88.28	89.07	1,590,622	+0.46(+0.52%)
Aug 09, 2022	87.46	88.75	87.32	88.61	1,114,779	+1.49(+1.71%)
Aug 08, 2022	87.36	87.70	86.71	87.12	1,314,318	+0.56(+0.65%)
Aug 05, 2022	86.70	88.18	84.77	86.56	1,666,816	-0.27(-0.32%)
Aug 04, 2022	87.45	88.03	86.73	86.83	1,631,371	-0.67(-0.77%)
Aug 03, 2022	87.39	87.74	85.65	87.51	1,698,998	-0.22(-0.25%)
Aug 02, 2022	88.69	89.05	87.66	87.72	1,426,415	-0.46(-0.53%)
Aug 01, 2022	88.27	88.52	87.45	88.19	1,263,170	-0.09(-0.11%)
Jul 29, 2022	87.33	88.71	87.19	88.28	1,057,577	+1.00(+1.15%)
Jul 28, 2022	85.56	87.46	85.35	87.28	1,039,122	+2.53(+2.99%)
Jul 27, 2022	84.51	84.91	84.07	84.75	682,101	-0.01(-0.01%)
Jul 26, 2022	83.54	84.92	83.54	84.76	688,039	+1.06(+1.27%)
Jul 25, 2022	82.75	83.78	82.58	83.70	694,650	+0.81(+0.97%)
Jul 22, 2022	82.25	83.05	82.07	82.89	698,581	+1.06(+1.30%)
Jul 21, 2022	81.17	81.86	80.87	81.83	933,573	+0.44(+0.54%)
Jul 20, 2022	82.06	82.19	80.74	81.39	1,886,092	-0.59(-0.72%)
Jul 19, 2022	82.19	82.49	81.86	81.98	1,449,450	+0.05(+0.06%)
Jul 18, 2022	82.86	83.16	81.88	81.93	943,775	-1.26(-1.52%)
Jul 15, 2022	83.23	83.32	81.88	83.19	908,294	+0.66(+0.80%)
Jul 14, 2022	81.12	82.67	81.00	82.53	935,989	-0.03(-0.03%)
Jul 13, 2022	82.44	83.45	82.20	82.56	789,075	-0.42(-0.50%)
Jul 12, 2022	82.87	84.16	82.76	82.98	1,354,071	-0.38(-0.45%)
Jul 11, 2022	82.76	83.89	82.39	83.35	1,620,723	+0.16(+0.19%)
Jul 08, 2022	83.53	83.86	82.89	83.19	1,318,509	-0.46(-0.56%)
Jul 07, 2022	83.91	84.77	83.42	83.66	1,339,187	-0.26(-0.31%)
Jul 06, 2022	83.80	84.85	83.05	83.91	1,636,725	+0.49(+0.59%)
Jul 05, 2022	86.99	87.25	82.27	83.42	1,986,709	-3.98(-4.56%)
Jul 01, 2022	86.01	87.61	85.66	87.40	2,356,541	+1.74(+2.03%)
Jun 30, 2022	84.24	86.23	84.24	85.67	2,146,650	+0.68(+0.80%)
Jun 29, 2022	85.13	85.57	84.32	84.98	1,373,720	+0.04(+0.04%)
Jun 28, 2022	84.72	85.71	84.43	84.95	1,717,322	+0.60(+0.71%)
Jun 27, 2022	83.04	84.61	82.83	84.35	1,844,230	+1.00(+1.21%)
Jun 24, 2022	81.24	83.91	80.88	83.34	3,746,441	+2.46(+3.05%)
Jun 23, 2022	79.11	80.95	79.01	80.88	1,774,727	+1.92(+2.44%)
Jun 22, 2022	77.84	79.48	77.84	78.96	1,639,821	+0.79(+1.01%)
Jun 21, 2022	77.41	78.64	77.23	78.17	1,662,647	+1.01(+1.30%)
Jun 17, 2022	77.94	78.35	76.41	77.16	2,302,911	-0.58(-0.74%)
Jun 16, 2022	77.89	78.15	76.98	77.74	1,405,439	-1.19(-1.51%)
Jun 15, 2022	79.50	80.20	78.05	78.94	1,333,097	-0.04(-0.05%)
Jun 14, 2022	81.12	81.51	78.29	78.97	1,628,596	-2.16(-2.66%)
Jun 13, 2022	83.65	83.90	80.71	81.14	1,648,835	-3.47(-4.10%)
Jun 10, 2022	84.41	85.32	84.05	84.61	1,023,853	-0.66(-0.78%)
Jun 09, 2022	87.59	87.90	85.21	85.27	1,154,107	-2.28(-2.60%)
Jun 08, 2022	88.59	88.59	87.27	87.54	2,544,557	-1.31(-1.47%)
Jun 07, 2022	87.35	89.21	87.17	88.85	2,883,374	+1.10(+1.25%)
Jun 06, 2022	88.21	88.58	87.50	87.75	1,819,258	-0.15(-0.17%)
Jun 03, 2022	88.67	89.11	87.85	87.90	1,714,395	-0.75(-0.85%)
Jun 02, 2022	89.26	89.42	87.49	88.66	2,771,063	-0.24(-0.28%)

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.