Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	99.17	99.81	98.78	98.97	98.97	0.42%	1,053,674
Sep 16, 2025	100.06	100.40	98.51	98.56	98.56	-1.90%	964,880
Sep 15, 2025	100.67	101.04	100.24	100.47	100.47	-0.32%	1,150,508
Sep 12, 2025	100.22	101.04	100.12	100.79	100.79	0.48%	917,327
Sep 11, 2025	99.19	100.46	99.05	100.31	100.31	1.03%	999,275
Sep 10, 2025	99.00	99.56	98.72	99.29	99.29	0.09%	1,336,812
Sep 9, 2025	98.97	99.75	98.74	99.20	99.20	-0.79%	1,999,536
Sep 8, 2025	100.21	100.56	99.45	99.99	99.28	-0.64%	1,919,955
Sep 5, 2025	100.93	101.17	99.72	100.63	99.92	-0.25%	1,481,627
Sep 4, 2025	100.64	100.99	99.83	100.88	100.16	0.96%	1,663,454
Sep 3, 2025	99.72	100.05	98.91	99.92	99.21	0.20%	978,337
Sep 2, 2025	99.63	99.94	99.01	99.72	99.01	-0.06%	1,639,842
Aug 29, 2025	99.74	100.19	99.63	99.78	99.07	0.04%	985,850
Aug 28, 2025	100.72	100.72	99.43	99.74	99.03	-1.16%	1,487,969
Aug 27, 2025	100.87	101.28	100.34	100.91	100.19	0.07%	1,143,455
Aug 26, 2025	100.97	101.06	100.21	100.84	100.12	0.11%	1,296,676
Aug 25, 2025	101.64	101.83	100.73	100.73	100.01	-1.20%	1,562,335
Aug 22, 2025	102.12	102.46	101.16	101.95	101.23	0.44%	1,195,982
Aug 21, 2025	101.74	102.33	101.29	101.50	100.78	-0.48%	1,125,624
Aug 20, 2025	102.39	103.41	101.86	101.99	101.27	0.13%	1,570,345
Aug 19, 2025	100.46	102.04	100.30	101.86	101.14	1.91%	1,885,928
Aug 18, 2025	100.56	100.65	99.85	99.95	99.24	-0.61%	1,518,198
Aug 15, 2025	101.16	101.16	100.09	100.56	99.85	-0.86%	1,905,608
Aug 14, 2025	102.16	102.45	101.24	101.43	100.71	-0.77%	1,463,047
Aug 13, 2025	101.22	102.24	100.86	102.22	101.49	1.01%	967,523
Aug 12, 2025	101.33	101.43	99.59	101.20	100.48	-0.16%	1,310,655
Aug 11, 2025	101.59	101.77	100.42	101.36	100.64	-0.03%	1,555,073
Aug 8, 2025	102.75	102.85	101.05	101.39	100.67	-0.91%	1,006,093
Aug 7, 2025	101.66	102.63	101.39	102.32	101.59	0.69%	1,310,350
Aug 6, 2025	102.02	102.42	101.21	101.62	100.90	-0.38%	1,492,327
Aug 5, 2025	103.07	103.54	101.53	102.01	101.29	-1.21%	1,623,597
Aug 4, 2025	102.56	103.59	102.35	103.26	102.53	1.13%	1,126,248
Aug 1, 2025	102.54	103.17	100.38	102.11	101.38	0.97%	2,179,168
Jul 31, 2025	99.48	101.24	99.12	101.13	100.41	1.29%	2,002,255
Jul 30, 2025	99.87	100.91	99.64	99.84	99.13	0.02%	2,117,408
Jul 29, 2025	98.76	99.87	98.38	99.82	99.11	1.53%	1,326,615
Jul 28, 2025	99.92	99.96	98.04	98.32	97.62	-1.78%	1,965,130
Jul 25, 2025	100.18	100.39	99.87	100.10	99.39	0.06%	1,059,004
Jul 24, 2025	100.07	100.41	99.56	100.04	99.33	0.12%	1,031,615
Jul 23, 2025	101.01	101.58	99.52	99.92	99.21	-0.99%	1,277,861
Jul 22, 2025	99.57	100.99	99.33	100.92	100.20	1.62%	1,319,061
Jul 21, 2025	98.72	99.88	98.70	99.31	98.60	0.62%	1,249,401
Jul 18, 2025	97.48	98.91	97.48	98.70	98.00	1.46%	1,383,483
Jul 17, 2025	96.54	97.56	96.27	97.28	96.59	0.44%	1,327,032
Jul 16, 2025	95.83	96.92	95.15	96.85	96.16	1.15%	1,995,441
Jul 15, 2025	96.02	96.60	95.18	95.75	95.07	-0.79%	1,552,806
Jul 14, 2025	96.15	97.09	95.62	96.51	95.82	0.32%	1,549,565
Jul 11, 2025	95.82	96.61	95.52	96.20	95.52	-0.09%	1,155,767
Jul 10, 2025	94.62	96.46	94.36	96.29	95.61	1.14%	1,785,908
Jul 9, 2025	95.25	95.35	94.23	95.20	94.52	0.21%	2,150,589