Historical Data for Ameren Corporation (AEE)

$ 72.49   2.13 (+3.03%) Volume: 1.78m 7:00 PM EDT 1-Jul-2020
After Hours:  $ 72.49 0.00 (0.00%) Volume: 107.9k 4:37 PM EDT 1-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 70.34 72.75 70.26 72.49 1.78m 2.13 3.03% 72.49 128.07m 20,814
06/30/20 69.70 70.70 69.60 70.36 1.35m 0.63 0.90% 70.36 94.87m 14,397
06/29/20 69.44 69.80 68.53 69.73 1.25m 0.83 1.20% 69.73 86.76m 17,972
06/26/20 68.52 69.58 67.65 68.90 3.62m 0.09 0.13% 68.90 248.57m 26,335
06/25/20 69.44 69.44 67.14 68.81 1.39m -0.65 -0.94% 68.81 94.94m 14,603
06/24/20 69.34 69.87 68.26 69.46 1.67m -0.54 -0.77% 69.46 115.76m 22,219
06/23/20 71.33 71.33 69.185 70.00 1.78m -0.62 -0.88% 70.00 124.61m 16,855
06/22/20 69.53 71.34 68.28 70.62 2.05m 0.82 1.17% 70.62 144.48m 22,564
06/19/20 73.07 73.30 69.74 69.80 3.76m -2.66 -3.67% 69.80 267.7m 28,328
06/18/20 71.91 72.55 70.61 72.46 2.04m 0.00 0.00% 72.46 146.72m 23,221
06/17/20 72.72 73.03 71.40 72.46 2.2m -0.09 -0.12% 72.46 159.17m 19,928
06/16/20 74.06 74.75 72.15 72.55 2.31m 0.21 0.29% 72.55 168.94m 23,308
06/15/20 70.41 72.83 69.72 72.34 1.67m 0.59 0.82% 72.34 119.85m 19,712
06/12/20 73.34 73.53 70.84 71.75 1.52m -0.09 -0.13% 71.75 109.07m 18,522
06/11/20 73.49 73.82 71.07 71.84 1.73m -3.02 -4.03% 71.84 124.31m 22,300
06/10/20 75.14 76.345 74.71 74.86 1.11m -0.41 -0.54% 74.86 83.48m 15,027
06/09/20 76.09 76.09 74.05 75.27 1.44m -1.455 -1.90% 75.27 107.7m 17,140
06/08/20 75.16 77.42 74.51 77.22 1.25m 1.6295 2.17% 76.725 95.52m 14,321
06/05/20 74.63 76.94 74.20 75.58 1.72m 1.5798 2.15% 75.0955 130.73m 21,085
06/04/20 75.59 75.84 73.015 73.99 1.27m -2.0766 -2.75% 73.5157 93.67m 15,630
06/03/20 75.03 76.26 75.00 76.08 1.34m 1.1625 1.56% 75.5923 101.81m 16,145
06/02/20 74.82 74.98 73.74 74.91 1.36m 0.536539 0.73% 74.4298 101.69m 13,327