Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameren Corp (NY: AEE )

86.61 -0.68 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 07, 2022 87.21 87.68 86.26 86.61 1,031,184 -0.68(-0.78%)
Dec 06, 2022 86.46 87.32 86.02 87.29 1,175,801 +0.63(+0.73%)
Dec 05, 2022 86.79 87.07 86.27 86.66 848,364 -0.78(-0.90%)
Dec 02, 2022 87.12 87.78 86.57 87.44 948,289 -0.66(-0.74%)
Dec 01, 2022 89.55 90.28 88.02 88.10 1,083,400 -0.62(-0.69%)
Nov 30, 2022 86.48 89.02 86.29 88.72 2,255,733 +2.07(+2.38%)
Nov 29, 2022 86.91 87.07 86.25 86.65 1,017,932 -0.70(-0.80%)
Nov 28, 2022 87.58 87.88 86.71 87.35 1,063,717 -0.86(-0.98%)
Nov 25, 2022 87.89 88.36 87.78 88.21 352,394 +0.67(+0.76%)
Nov 23, 2022 86.41 87.62 86.41 87.54 929,518 +0.90(+1.04%)
Nov 22, 2022 86.43 87.32 86.00 86.64 964,312 +0.47(+0.54%)
Nov 21, 2022 85.82 86.81 85.44 86.17 1,589,739 +0.58(+0.67%)
Nov 18, 2022 84.03 85.69 83.92 85.60 1,701,320 +2.57(+3.10%)
Nov 17, 2022 83.15 83.48 82.54 83.02 1,503,083 -0.88(-1.05%)
Nov 16, 2022 83.06 84.42 82.99 83.91 1,202,130 +1.05(+1.27%)
Nov 15, 2022 82.63 83.29 81.58 82.86 829,581 +0.93(+1.14%)
Nov 14, 2022 82.84 83.22 81.89 81.92 1,284,883 -0.83(-1.01%)
Nov 11, 2022 84.83 84.83 82.22 82.76 1,489,352 -1.97(-2.32%)
Nov 10, 2022 83.20 84.80 81.90 84.72 2,066,639 +3.70(+4.57%)
Nov 09, 2022 81.53 82.10 80.62 81.02 1,985,616 -0.75(-0.92%)
Nov 08, 2022 81.00 82.35 80.69 81.77 2,210,364 +1.30(+1.62%)
Nov 07, 2022 80.72 81.63 79.50 80.47 3,225,363 -0.01(-0.01%)
Nov 04, 2022 80.73 81.80 79.48 80.48 1,789,534 -0.11(-0.14%)
Nov 03, 2022 80.00 81.62 79.34 80.59 1,950,270 -0.03(-0.04%)
Nov 02, 2022 81.31 80.61 80.62 1,695,139 -0.94(-1.16%)
Nov 01, 2022 81.27 81.82 80.50 81.56 1,132,716 +0.60(+0.74%)
Oct 31, 2022 81.77 81.77 80.54 80.97 1,186,471 -0.80(-0.98%)
Oct 28, 2022 80.06 81.90 80.06 81.77 919,495 +2.04(+2.55%)
Oct 27, 2022 79.51 80.79 79.35 79.74 1,298,747 +0.76(+0.97%)
Oct 26, 2022 79.47 79.86 78.67 78.97 954,457 -0.01(-0.01%)
Oct 25, 2022 77.49 79.13 77.31 78.98 1,897,174 +1.64(+2.12%)
Oct 24, 2022 77.56 78.29 76.73 77.34 1,972,684 +0.29(+0.37%)
Oct 21, 2022 76.36 77.70 75.65 77.06 1,207,757 +0.95(+1.25%)
Oct 20, 2022 77.75 77.75 75.75 76.10 1,475,730 -1.93(-2.47%)
Oct 19, 2022 77.81 78.72 77.26 78.03 914,128 -0.79(-1.01%)
Oct 18, 2022 78.63 79.29 78.10 78.82 1,232,678 +1.64(+2.12%)
Oct 17, 2022 76.55 78.02 76.55 77.18 1,199,375 +1.45(+1.91%)
Oct 14, 2022 77.43 78.11 75.47 75.73 1,248,209 -0.93(-1.22%)
Oct 13, 2022 73.47 76.87 72.78 76.67 2,617,216 +2.23(+3.00%)
Oct 12, 2022 77.19 77.44 74.38 74.43 2,343,830 -2.92(-3.78%)
Oct 11, 2022 76.76 78.10 76.49 77.35 1,660,693 +0.19(+0.24%)
Oct 10, 2022 76.51 77.84 76.38 77.16 1,269,734 +0.72(+0.95%)
Oct 07, 2022 78.41 78.63 76.00 76.44 1,751,726 -1.87(-2.38%)
Oct 06, 2022 80.58 80.58 78.05 78.31 1,720,226 -2.58(-3.19%)
Oct 05, 2022 82.44 82.44 80.34 80.89 1,363,852 -2.61(-3.13%)
Oct 04, 2022 82.28 83.61 81.94 83.50 1,046,545 +1.31(+1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.