Home
Investing
Stocks
USA
NYSE
Ameren Corp (AEE)
Ameren Corp (AEE) Historical

Ameren Corp (AEE)

96.40

-0.11

( -0.11% )

Updated: 09:40:10

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.26	1.32436409502	95.14	97.0932	94.2	1665616	95.77575838	CS
4	1.72	1.81664554288	94.68	97.0932	93.5	1707747	95.53962985	CS
12	-0.6	-0.618556701031	97	100.14	93.27	1668135	96.58572083	CS
26	6.06	6.70799203011	90.34	104.1	90.205	1820004	97.35938059	CS
52	23.05	31.42467621	73.35	104.1	72.33	1573025	92.48544345	CS
156	8.61	9.8074951589	87.79	104.1	67.03	1541069	83.94919594	CS
260	19.09	24.6927952399	77.31	104.1	67.03	1444475	83.74627406	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752532800	96.51	0.31	0.32	96.15	97.0932	95.615	1549566
1752273600	96.2	-0.09	-0.09	95.82	96.61	95.52	1155768
1752187200	96.29	1.09	1.14	94.62	96.455	94.36	1785809
1752100800	95.2	0.2	0.21	95.25	95.35	94.23	2150590
1752014400	95	-0.93	-0.97	95.14	95.63	94.2	1686347
1751928000	95.93	-0.09	-0.09	96.02	96.41	95.42	1467900
1751576640	96.02	0.54	0.57	95.07	96.25	95.07	637605
1751496000	95.48	-0.91	-0.94	96.15	96.54	94.615	1569650
1751409600	96.39	0.35	0.36	96.1	96.71	95.13	1618726
1751323200	96.04	0.73	0.77	95.02	96.08	95	2377190
1751064000	95.31	-0.07	-0.07	95.38	96.13	95.045	2259869
1750977600	95.38	0.28	0.29	95.19	95.65	94.65	1663017
1750891200	95.1	-1.27	-1.32	96.37	96.37	94.71	2028971
1750804800	96.37	0.36	0.37	96	96.77	95.58	1692485
1750718400	96.01	1.32	1.39	95.21	96.41	95.21	1432103
1750459200	94.69	0.27	0.29	94.55	95.79	94.41	2507261
1750286400	94.42	0.04	0.04	94.46	94.84	93.86	1747434
1750200000	94.38	-0.43	-0.45	94.68	94.75	93.5	1409147
1750113600	94.81	-0.89	-0.93	96.23	96.53	94.23	1203703
1749854400	95.7	-1.47	-1.51	97.35	97.4324	95.43	1349987
1749768000	97.17	1.32	1.38	96.15	97.28	95.95	2001810
1749681600	95.85	0.21	0.22	95.81	96.135	95.6096	1512800
1749595200	95.64	-0.29	-0.30	95.49	95.96	94.96	1732364
1749508800	95.93	-0.11	-0.11	95.82	96.52	95.215	2290405
1749249600	96.04	0.02	0.02	96.23	96.53	95.48	1457300
1749163200	96.02	-0.48	-0.50	96.56	97.04	95.88	2291267
1749076800	96.5	-0.82	-0.84	97.17	97.76	96.375	2088452
1748990400	97.32	0.17	0.17	97.32	97.7	96.205	1887168
1748904000	97.15	0.27	0.28	96.35	97.29	95.99	1279174
1748644800	96.88	0.71	0.74	95.99	97.16	95.99	2370624
1748558400	96.17	0.85	0.89	94.76	96.23	94.0696	1042039
1748472000	95.32	-1.37	-1.42	96.37	96.8	95.08	1106931
1748385600	96.69	0.39	0.40	96.95	97	96	993635
1748040000	96.3	0.9	0.94	96.26	96.485	94.95	1451852
1747953600	95.4	-1.1	-1.14	95.95	96.19	94.4	1861300
1747867200	96.5	-2.08	-2.11	98.17	98.33	96.17	1925249
1747780800	98.58	-0.39	-0.39	98.62	99.55	98.39	1236042
1747694400	98.97	0.95	0.97	97.81	99	97.48	1751043
1747435200	98.02	1.2	1.24	96.65	98.04	96.38	1254624
1747348800	96.82	1.81	1.91	95.78	96.92	95.38	1659490
1747262400	95.01	0.69	0.73	94.43	95.29	93.27	2659115
1747176000	94.32	-1.1	-1.15	94.5	95.21	94.08	3421857
1747089600	95.42	-1.98	-2.03	96.93	96.93	94.97	1313677
1746830400	97.4	-0.28	-0.29	97.68	97.795	96.67	1295276
1746744000	97.68	-1.86	-1.87	99.11	99.48	97.55	2349591
1746657600	99.54	0.08	0.08	99.34	100.12	99.165	1105161
1746571200	99.46	-0.09	-0.09	99.5	100.115	99.15	1129958
1746484800	99.55	0.07	0.07	99.35	99.88	98.53	1633208
1746225600	99.48	1.39	1.42	98.88	100.14	96.17	2663914
1746139200	98.09	-1.15	-1.16	98.89	99.58	97.87	1536599
1746052800	99.24	0.03	0.03	98.89	99.83	97.43	1755351
1745966400	99.21	0.32	0.32	98.55	99.52	98.27	979961
1745880000	98.89	0.61	0.62	98.25	99.42	97.95	1203225
1745620800	98.28	-0.64	-0.65	98.71	98.995	97.76	1488926
1745534400	98.92	0.29	0.29	98.37	99.575	97.92	847444
1745448000	98.63	-0.52	-0.52	98.78	99.67	97.69	1047606
1745361600	99.15	2.67	2.77	97	99.42	96.56	2166157
1745275200	96.48	-2.17	-2.20	98.08	98.2445	95.27	1246776
1744929600	98.65	0.65	0.66	98.4	99.82	98.08	1747644
1744843200	98	-1.03	-1.04	99.37	99.63	97.555	1231586
1744756800	99.03	0.02	0.02	99.3	100.075	98.87	1668642