Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	99.35	99.88	98.53	99.55	99.55	0.07%	1,633,238
May 2, 2025	98.88	100.14	96.17	99.48	99.48	1.42%	2,663,915
May 1, 2025	98.89	99.58	97.87	98.09	98.09	-1.16%	1,537,828
Apr 30, 2025	99.68	99.83	97.43	99.24	99.24	0.03%	1,755,351
Apr 29, 2025	98.55	99.52	98.27	99.21	99.21	0.32%	979,961
Apr 28, 2025	98.25	99.42	97.95	98.89	98.89	0.62%	1,203,225
Apr 25, 2025	98.71	99.00	97.76	98.28	98.28	-0.65%	1,489,276
Apr 24, 2025	98.37	99.58	97.92	98.92	98.92	0.29%	847,539
Apr 23, 2025	98.78	99.67	97.69	98.63	98.63	-0.52%	1,055,015
Apr 22, 2025	97.00	99.42	96.56	99.15	99.15	2.77%	2,168,695
Apr 21, 2025	98.08	98.25	95.27	96.48	96.48	-2.20%	1,248,049
Apr 17, 2025	98.40	99.82	98.08	98.65	98.65	0.66%	1,747,674
Apr 16, 2025	99.37	99.63	97.56	98.00	98.00	-1.04%	1,231,586
Apr 15, 2025	99.30	100.08	98.87	99.03	99.03	0.02%	1,668,642
Apr 14, 2025	98.09	99.35	97.14	99.01	99.01	1.52%	1,880,993
Apr 11, 2025	96.35	98.29	95.28	97.53	97.53	0.84%	1,321,309
Apr 10, 2025	96.13	98.34	94.75	96.72	96.72	0.38%	2,098,124
Apr 9, 2025	93.57	97.61	91.77	96.35	96.35	2.25%	2,418,516
Apr 8, 2025	96.49	97.30	93.33	94.23	94.23	-0.12%	2,441,008
Apr 7, 2025	94.27	96.67	92.50	94.34	94.34	-1.51%	2,606,325
Apr 4, 2025	102.48	102.54	95.05	95.79	95.79	-5.79%	3,099,087
Apr 3, 2025	101.89	102.94	100.90	101.68	101.68	0.83%	3,775,587
Apr 2, 2025	101.09	101.63	100.07	100.84	100.84	0.17%	1,916,702
Apr 1, 2025	100.13	100.87	99.59	100.67	100.67	0.27%	1,853,362
Mar 31, 2025	99.98	101.86	99.82	100.40	100.40	0.70%	3,045,266
Mar 28, 2025	99.53	100.08	99.17	99.70	99.70	1.08%	1,797,846
Mar 27, 2025	99.11	99.38	98.44	98.63	98.63	-0.25%	1,761,797
Mar 26, 2025	97.19	99.26	96.98	98.88	98.88	1.75%	1,334,684
Mar 25, 2025	98.48	98.94	96.59	97.18	97.18	-1.65%	1,395,199
Mar 24, 2025	99.19	99.94	98.65	98.81	98.81	-0.10%	1,146,679
Mar 21, 2025	98.93	99.82	98.15	98.91	98.91	-1.06%	3,577,445
Mar 20, 2025	100.39	100.47	99.48	99.97	99.97	-0.09%	2,262,674
Mar 19, 2025	99.61	100.46	99.08	100.06	100.06	0.21%	2,172,805
Mar 18, 2025	100.05	100.64	99.04	99.85	99.85	-0.87%	1,358,949
Mar 17, 2025	99.33	100.88	99.04	100.73	100.73	1.62%	2,861,923
Mar 14, 2025	97.64	99.62	97.44	99.12	99.12	1.18%	1,827,679
Mar 13, 2025	97.71	98.57	97.35	97.96	97.96	0.52%	1,491,947
Mar 12, 2025	97.32	98.23	97.09	97.45	97.45	-0.43%	2,037,832
Mar 11, 2025	98.38	99.30	97.54	97.87	97.87	-1.39%	2,232,716
Mar 10, 2025	98.80	100.71	98.24	99.25	98.54	0.67%	2,307,284
Mar 7, 2025	97.18	99.38	96.97	98.59	97.88	1.49%	2,539,298
Mar 6, 2025	98.48	98.48	96.59	97.14	96.44	-1.61%	1,600,118
Mar 5, 2025	99.11	100.15	98.40	98.73	98.02	-1.27%	1,543,214
Mar 4, 2025	103.79	104.10	99.87	100.00	99.28	-3.54%	2,791,420
Mar 3, 2025	101.49	103.87	100.98	103.67	102.92	2.08%	2,261,473
Feb 28, 2025	100.40	101.75	99.87	101.56	100.83	2.10%	1,852,409
Feb 27, 2025	98.68	100.08	98.28	99.47	98.75	0.14%	1,374,726
Feb 26, 2025	98.97	99.72	98.73	99.33	98.62	-0.08%	1,131,815
Feb 25, 2025	98.67	99.71	98.46	99.41	98.69	0.58%	1,602,633
Feb 24, 2025	98.80	99.78	97.92	98.84	98.13	0.30%	2,142,978