Historical Data for Ameren Corporation (AEE)

$ 78.99 0.00 (0.00%) Volume: 231 1:00 PM EST 27-Nov-2020
Pre-Market:  $ 78.85   -0.14 (-0.18%) Volume: 231 8:14 AM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 80.40 80.54 78.93 78.99 438.66k -1.59 -1.97% 78.99 34.81m 5,580
11/25/20 79.20 80.59 79.00 80.58 1.66m 1.51 1.91% 80.58 132.66m 15,344
11/24/20 79.67 79.90 78.46 79.07 3.12m -0.23 -0.29% 79.07 246.4m 19,830
11/23/20 78.61 79.48 78.345 79.30 2.36m 0.85 1.08% 79.30 186.32m 15,279
11/20/20 78.65 79.39 78.26 78.45 1.36m 0.10 0.13% 78.45 106.78m 14,142
11/19/20 78.98 79.27 77.61 78.35 1.54m -0.71 -0.90% 78.35 120.53m 16,388
11/18/20 81.89 81.89 78.78 79.06 2.43m -1.54 -1.91% 79.06 194.55m 18,265
11/17/20 83.66 83.66 80.57 80.60 2.01m -3.73 -4.42% 80.60 164.44m 22,678
11/16/20 83.37 84.46 82.32 84.33 2.22m 2.21 2.69% 84.33 185.52m 20,903
11/13/20 81.43 82.87 81.34 82.12 1.47m 0.78 0.96% 82.12 120.23m 17,592
11/12/20 82.18 82.90 80.79 81.34 1.65m -1.03 -1.25% 81.34 134.91m 18,229
11/11/20 82.80 83.36 81.95 82.37 1.72m -0.09 -0.11% 82.37 142.56m 14,474
11/10/20 83.09 83.81 82.42 82.46 1.52m -0.58 -0.70% 82.46 126.04m 17,025
11/09/20 85.37 86.90 82.75 83.04 1.97m 1.19 1.45% 83.04 166.11m 21,278
11/06/20 82.20 82.98 81.45 81.85 1.26m -0.62 -0.75% 81.85 103.72m 15,027
11/05/20 84.10 84.71 81.55 82.47 1.69m -0.98 -1.17% 82.47 140.39m 19,567
11/04/20 84.02 85.59 83.41 83.45 1.21m -0.87 -1.03% 83.45 101.82m 13,748
11/03/20 84.22 85.25 83.58 84.32 854.75k 1.11 1.33% 84.32 72.08m 13,066
11/02/20 81.99 83.27 81.55 83.21 1.11m 2.09 2.58% 83.21 91.94m 12,989
10/30/20 80.94 82.23 80.37 81.12 1.33m -0.22 -0.27% 81.12 107.94m 13,227