OTC Markets OTCPK - Delayed Quote USD

Ameren Illinois Company PFD 4% (AILLP)

65.50

+0.50

+(0.77%)

At close: January 30 at 2:12:22 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	65.50	65.50	65.50	65.50	65.50	900
Jan 29, 2025	65.00	65.00	65.00	65.00	65.00	-
Jan 28, 2025	65.75	65.75	65.00	65.00	65.00	300
Jan 27, 2025	64.56	64.56	64.56	64.56	64.56	-
Jan 24, 2025	64.56	64.56	64.56	64.56	64.56	-
Jan 23, 2025	64.56	64.56	64.56	64.56	64.56	100
Jan 22, 2025	69.00	69.00	69.00	69.00	69.00	-
Jan 21, 2025	69.00	69.00	69.00	69.00	69.00	-
Jan 17, 2025	69.00	69.00	69.00	69.00	69.00	200
Jan 16, 2025	67.00	74.75	67.00	69.00	69.00	900
Jan 15, 2025	66.00	66.00	66.00	66.00	66.00	-
Jan 14, 2025	66.00	66.00	66.00	66.00	66.00	-
Jan 13, 2025	1.00 Dividend
Jan 13, 2025	66.00	66.00	66.00	66.00	66.00	-
Jan 10, 2025	66.00	66.00	66.00	66.00	65.00	-
Jan 8, 2025	66.00	66.00	66.00	66.00	65.00	-
Jan 7, 2025	66.00	66.00	66.00	66.00	65.00	-
Jan 6, 2025	66.00	66.00	66.00	66.00	65.00	100
Jan 3, 2025	64.80	64.80	64.80	64.80	63.82	-
Jan 2, 2025	64.80	64.80	64.80	64.80	63.82	200
Dec 31, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 30, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 27, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 26, 2024	65.90	65.90	65.90	65.90	64.90	200
Dec 24, 2024	65.91	65.91	65.91	65.91	64.91	-
Dec 23, 2024	65.91	65.91	65.91	65.91	64.91	100
Dec 20, 2024	65.91	65.91	65.91	65.91	64.91	-
Dec 19, 2024	65.91	65.91	65.91	65.91	64.91	400
Dec 18, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 17, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 16, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 13, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 12, 2024	65.90	65.90	65.90	65.90	64.90	-
Dec 11, 2024	65.90	65.90	65.90	65.90	64.90	100
Dec 10, 2024	67.01	67.01	67.01	67.01	65.99	-
Dec 9, 2024	67.01	67.01	67.01	67.01	65.99	-
Dec 6, 2024	67.01	67.01	67.01	67.01	65.99	200
Dec 5, 2024	67.90	67.90	67.90	67.90	66.87	-
Dec 4, 2024	67.90	67.90	67.90	67.90	66.87	-
Dec 3, 2024	67.19	68.32	67.19	67.90	66.87	1,300
Dec 2, 2024	65.91	65.91	65.91	65.91	64.91	-
Nov 29, 2024	65.91	65.91	65.91	65.91	64.91	-
Nov 27, 2024	65.91	65.91	65.91	65.91	64.91	-
Nov 26, 2024	65.91	65.91	65.91	65.91	64.91	-
Nov 25, 2024	65.91	65.91	65.91	65.91	64.91	200
Nov 22, 2024	66.75	66.88	65.30	66.75	65.74	1,200
Nov 21, 2024	66.75	66.75	66.75	66.75	65.74	200
Nov 20, 2024	65.30	65.30	65.30	65.30	64.31	300
Nov 19, 2024	66.90	66.90	66.90	66.90	65.89	200
Nov 18, 2024	65.22	65.30	65.22	65.30	64.31	1,200
Nov 15, 2024	65.10	65.10	65.10	65.10	64.11	-
Nov 14, 2024	65.10	65.10	65.10	65.10	64.11	-
Nov 13, 2024	66.15	66.15	65.10	65.10	64.11	400
Nov 12, 2024	66.53	66.53	66.53	66.53	65.52	-
Nov 11, 2024	66.53	66.53	66.53	66.53	65.52	-
Nov 8, 2024	66.53	66.53	66.53	66.53	65.52	-
Nov 7, 2024	66.81	66.81	66.53	66.53	65.52	400
Nov 6, 2024	67.00	67.00	66.00	66.00	65.00	400
Nov 5, 2024	67.00	67.00	67.00	67.00	65.98	200
Nov 4, 2024	67.00	67.00	67.00	67.00	65.98	-
Nov 1, 2024	67.00	67.00	67.00	67.00	65.98	-
Oct 31, 2024	67.00	67.00	67.00	67.00	65.98	300
Oct 30, 2024	67.25	67.50	67.25	67.50	66.48	300
Oct 29, 2024	71.80	71.80	71.80	71.80	70.71	-
Oct 28, 2024	71.80	71.80	71.80	71.80	70.71	-
Oct 25, 2024	71.80	71.80	71.80	71.80	70.71	100
Oct 24, 2024	71.80	71.80	71.80	71.80	70.71	-
Oct 23, 2024	71.80	71.80	71.80	71.80	70.71	200
Oct 22, 2024	72.00	72.05	72.00	72.05	70.96	400
Oct 21, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 18, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 17, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 16, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 15, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 14, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 11, 2024	1.00 Dividend
Oct 11, 2024	73.24	73.24	73.24	73.24	72.13	-
Oct 10, 2024	73.24	73.24	73.24	73.24	71.15	100
Oct 9, 2024	73.24	73.24	73.24	73.24	71.15	200
Oct 8, 2024	73.24	73.24	73.24	73.24	71.15	300
Oct 7, 2024	72.33	72.33	72.33	72.33	70.26	100
Oct 4, 2024	73.01	73.17	73.00	73.17	71.08	1,900
Oct 3, 2024	70.82	70.82	70.82	70.82	68.79	-
Oct 2, 2024	70.82	70.82	70.82	70.82	68.79	-
Oct 1, 2024	70.82	70.82	70.82	70.82	68.79	100
Sep 30, 2024	70.82	70.82	70.82	70.82	68.79	400
Sep 27, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 26, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 25, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 24, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 23, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 20, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 19, 2024	71.00	71.00	71.00	71.00	68.97	-
Sep 18, 2024	71.25	71.25	71.00	71.00	68.97	200
Sep 17, 2024	70.40	70.40	70.40	70.40	68.39	-
Sep 16, 2024	70.40	70.40	70.40	70.40	68.39	-
Sep 13, 2024	70.40	70.40	70.40	70.40	68.39	100
Sep 12, 2024	68.50	68.50	68.50	68.50	66.54	100
Sep 11, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 10, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 9, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 6, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 5, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 4, 2024	67.50	67.50	67.50	67.50	65.57	-
Sep 3, 2024	67.50	67.50	67.50	67.50	65.57	-
Aug 30, 2024	67.50	67.50	67.50	67.50	65.57	-
Aug 29, 2024	67.50	67.50	67.50	67.50	65.57	-
Aug 28, 2024	67.50	67.50	67.50	67.50	65.57	200
Aug 27, 2024	67.50	67.51	67.50	67.51	65.58	300
Aug 26, 2024	66.95	67.50	66.95	67.50	65.57	400
Aug 23, 2024	67.00	67.00	67.00	67.00	65.08	-
Aug 22, 2024	67.00	67.00	67.00	67.00	65.08	200
Aug 21, 2024	65.00	65.00	65.00	65.00	63.14	-
Aug 20, 2024	65.00	65.00	65.00	65.00	63.14	100
Aug 19, 2024	63.30	63.30	63.30	63.30	61.49	100
Aug 16, 2024	65.02	65.02	63.30	63.30	61.49	200
Aug 15, 2024	67.50	67.50	67.50	67.50	65.57	-
Aug 14, 2024	67.50	67.50	67.50	67.50	65.57	-
Aug 13, 2024	67.50	67.50	67.50	67.50	65.57	200
Aug 12, 2024	65.00	65.00	65.00	65.00	63.14	100
Aug 9, 2024	64.00	64.00	64.00	64.00	62.17	-
Aug 8, 2024	63.75	64.00	63.75	64.00	62.17	200
Aug 7, 2024	64.00	64.00	64.00	64.00	62.17	100
Aug 6, 2024	64.00	64.00	63.98	64.00	62.17	700
Aug 5, 2024	64.00	64.00	64.00	64.00	62.17	200
Aug 2, 2024	64.50	64.50	64.50	64.50	62.66	100
Aug 1, 2024	64.00	64.50	64.00	64.50	62.66	300
Jul 31, 2024	65.00	65.00	65.00	65.00	63.14	700
Jul 30, 2024	65.00	65.00	65.00	65.00	63.14	700
Jul 29, 2024	65.25	65.25	65.25	65.25	63.38	-
Jul 26, 2024	65.25	65.25	65.25	65.25	63.38	-
Jul 25, 2024	65.25	65.25	65.25	65.25	63.38	-
Jul 24, 2024	65.25	65.25	65.25	65.25	63.38	-
Jul 23, 2024	65.25	65.25	65.25	65.25	63.38	100
Jul 22, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 19, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 18, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 17, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 16, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 15, 2024	1.00 Dividend
Jul 15, 2024	66.95	66.95	66.95	66.95	65.04	-
Jul 12, 2024	65.00	66.95	65.00	66.95	64.06	400
Jul 11, 2024	66.95	66.95	66.95	66.95	64.06	100
Jul 10, 2024	66.95	66.95	66.95	66.95	64.06	-
Jul 9, 2024	66.95	66.95	66.95	66.95	64.06	600
Jul 8, 2024	64.50	64.50	64.50	64.50	61.72	-
Jul 5, 2024	64.50	64.50	64.50	64.50	61.72	-
Jul 3, 2024	64.50	64.50	64.50	64.50	61.72	-
Jul 2, 2024	64.25	64.50	64.25	64.50	61.72	700
Jul 1, 2024	64.10	64.10	64.10	64.10	61.34	-
Jun 28, 2024	64.10	64.10	64.10	64.10	61.34	-
Jun 27, 2024	64.10	64.10	64.10	64.10	61.34	200
Jun 26, 2024	64.00	64.00	64.00	64.00	61.24	-
Jun 25, 2024	63.95	64.00	63.95	64.00	61.24	300
Jun 24, 2024	64.05	64.05	64.05	64.05	61.29	200
Jun 21, 2024	64.25	64.25	64.25	64.25	61.48	100
Jun 20, 2024	63.50	63.50	63.50	63.50	60.76	-
Jun 18, 2024	63.50	63.50	63.50	63.50	60.76	-
Jun 17, 2024	63.50	63.50	63.50	63.50	60.76	-
Jun 14, 2024	63.50	63.50	63.50	63.50	60.76	200
Jun 13, 2024	64.50	64.50	64.50	64.50	61.72	400
Jun 12, 2024	64.25	64.25	64.25	64.25	61.48	-
Jun 11, 2024	64.25	64.25	64.25	64.25	61.48	200
Jun 10, 2024	64.50	64.50	64.50	64.50	61.72	100
Jun 7, 2024	66.10	66.10	66.10	66.10	63.25	-
Jun 6, 2024	66.10	66.10	66.10	66.10	63.25	300
Jun 5, 2024	66.00	66.00	66.00	66.00	63.15	200
Jun 4, 2024	65.40	65.40	65.40	65.40	62.58	200
Jun 3, 2024	65.00	65.00	65.00	65.00	62.20	-
May 31, 2024	64.50	65.00	64.50	65.00	62.20	200
May 30, 2024	64.75	64.75	64.75	64.75	61.96	-
May 29, 2024	64.75	64.75	64.75	64.75	61.96	-
May 28, 2024	64.75	64.75	64.75	64.75	61.96	100
May 24, 2024	64.75	64.75	64.75	64.75	61.96	-
May 23, 2024	64.75	64.75	64.75	64.75	61.96	-
May 22, 2024	64.75	64.75	64.75	64.75	61.96	-
May 21, 2024	64.75	64.75	64.75	64.75	61.96	-
May 20, 2024	64.75	64.75	64.75	64.75	61.96	-
May 17, 2024	64.75	64.75	64.75	64.75	61.96	100
May 16, 2024	64.50	64.50	64.50	64.50	61.72	-
May 15, 2024	64.50	64.50	64.50	64.50	61.72	200
May 14, 2024	65.00	65.00	65.00	65.00	62.20	600
May 13, 2024	65.25	65.25	65.25	65.25	62.44	500
May 10, 2024	65.00	65.00	65.00	65.00	62.20	-
May 9, 2024	65.00	65.00	65.00	65.00	62.20	-
May 8, 2024	65.00	65.00	65.00	65.00	62.20	-
May 7, 2024	64.25	65.00	64.18	65.00	62.20	2,200
May 6, 2024	64.25	64.25	64.25	64.25	61.48	100
May 3, 2024	63.99	63.99	63.99	63.99	61.23	-
May 2, 2024	63.99	63.99	63.99	63.99	61.23	-
May 1, 2024	63.99	63.99	63.99	63.99	61.23	-
Apr 30, 2024	63.99	63.99	63.99	63.99	61.23	-
Apr 29, 2024	63.99	63.99	63.99	63.99	61.23	-
Apr 26, 2024	63.99	63.99	63.99	63.99	61.23	100
Apr 25, 2024	63.99	63.99	63.99	63.99	61.23	-
Apr 24, 2024	63.75	63.99	63.11	63.99	61.23	1,400
Apr 23, 2024	64.00	64.00	63.76	64.00	61.24	800
Apr 22, 2024	64.00	64.00	64.00	64.00	61.24	-
Apr 19, 2024	64.00	64.00	64.00	64.00	61.24	-
Apr 18, 2024	64.00	64.00	64.00	64.00	61.24	-
Apr 17, 2024	64.00	64.00	64.00	64.00	61.24	700
Apr 16, 2024	64.50	64.50	64.50	64.50	61.72	-
Apr 15, 2024	64.55	64.55	64.50	64.50	61.72	200
Apr 12, 2024	1.00 Dividend
Apr 12, 2024	64.86	64.86	64.86	64.86	62.06	500
Apr 11, 2024	67.90	67.90	67.90	67.90	64.02	100
Apr 10, 2024	67.90	67.90	67.90	67.90	64.02	100
Apr 9, 2024	67.90	67.90	67.90	67.90	64.02	-
Apr 8, 2024	67.90	67.90	67.90	67.90	64.02	-
Apr 5, 2024	67.90	67.90	67.90	67.90	64.02	500
Apr 4, 2024	66.50	66.50	66.50	66.50	62.70	-
Apr 3, 2024	66.50	66.50	66.50	66.50	62.70	-
Apr 2, 2024	66.50	66.50	66.50	66.50	62.70	-
Apr 1, 2024	66.50	66.50	66.50	66.50	62.70	100
Mar 28, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 27, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 26, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 25, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 22, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 21, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 20, 2024	65.55	65.55	65.55	65.55	61.80	-
Mar 19, 2024	65.50	65.55	65.50	65.55	61.80	700
Mar 18, 2024	65.50	65.50	65.00	65.40	61.66	500
Mar 15, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 14, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 13, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 12, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 11, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 8, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 7, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 6, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 5, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 4, 2024	66.50	66.50	66.50	66.50	62.70	-
Mar 1, 2024	66.50	66.50	66.50	66.50	62.70	200
Feb 29, 2024	66.00	66.00	66.00	66.00	62.22	-
Feb 28, 2024	66.00	66.00	66.00	66.00	62.22	-
Feb 27, 2024	66.00	66.00	66.00	66.00	62.22	-
Feb 26, 2024	66.00	66.00	66.00	66.00	62.22	100
Feb 23, 2024	66.00	66.00	66.00	66.00	62.22	500
Feb 22, 2024	65.55	65.55	65.05	65.05	61.33	300
Feb 21, 2024	65.69	65.69	65.55	65.55	61.80	400
Feb 20, 2024	65.65	65.65	65.65	65.65	61.89	300
Feb 16, 2024	66.20	66.20	66.20	66.20	62.41	-
Feb 15, 2024	66.00	66.20	66.00	66.20	62.41	800
Feb 14, 2024	65.99	65.99	65.99	65.99	62.22	-
Feb 13, 2024	65.99	65.99	65.99	65.99	62.22	-
Feb 12, 2024	65.55	65.99	65.55	65.99	62.22	1,000
Feb 9, 2024	65.50	65.50	65.50	65.50	61.75	200
Feb 8, 2024	64.80	65.50	64.80	65.50	61.75	500
Feb 7, 2024	65.55	65.55	65.55	65.55	61.80	100
Feb 6, 2024	65.60	65.60	65.60	65.60	61.85	100
Feb 5, 2024	65.25	65.25	65.25	65.25	61.52	-
Feb 2, 2024	65.25	65.25	65.25	65.25	61.52	100
Feb 1, 2024	66.03	66.03	66.03	66.03	62.25	-

CNTHN The Connecticut Light and Power Company

41.00

+1.49%

UEPEM Union Electric Company

64.77

+0.02%

CNLHN The Connecticut Light and Power Company

32.72

0.00%

AEE Ameren Corporation

94.20

+0.10%

EXC Exelon Corporation

40.00

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ameren Illinois Company PFD 4% (AILLP)

Related Tickers