Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	104.41	104.98	103.27	104.79	104.79	0.25%	1,786,405
Nov 21, 2025	103.78	104.96	103.05	104.53	104.53	1.03%	1,870,304
Nov 20, 2025	103.58	104.46	103.22	103.46	103.46	0.46%	1,221,152
Nov 19, 2025	104.73	104.81	102.82	102.99	102.99	-1.82%	1,755,076
Nov 18, 2025	105.62	106.08	104.85	104.90	104.90	-0.45%	1,950,431
Nov 17, 2025	105.53	105.71	104.91	105.37	105.37	0.33%	2,060,782
Nov 14, 2025	104.77	105.40	104.34	105.02	105.02	0.24%	1,588,081
Nov 13, 2025	105.42	105.42	103.99	104.77	104.77	-0.90%	1,898,641
Nov 12, 2025	105.08	105.92	104.76	105.72	105.72	0.50%	1,327,643
Nov 11, 2025	104.22	105.28	103.82	105.19	105.19	0.81%	1,269,361
Nov 10, 2025	104.03	105.00	103.80	104.34	104.34	-0.30%	1,492,694
Nov 7, 2025	102.73	104.83	102.05	104.65	104.65	2.59%	2,283,391
Nov 6, 2025	102.78	104.07	100.86	102.01	102.01	0.72%	2,861,986
Nov 5, 2025	101.86	102.36	100.88	101.28	101.28	-0.62%	1,785,286
Nov 4, 2025	102.11	102.22	101.40	101.91	101.91	0.36%	1,365,707
Nov 3, 2025	101.54	101.97	100.14	101.54	101.54	-0.47%	1,475,770
Oct 31, 2025	102.11	102.64	101.61	102.02	102.02	-0.69%	1,590,834
Oct 30, 2025	102.64	103.31	102.30	102.73	102.73	0.44%	1,453,955
Oct 29, 2025	103.08	103.46	101.91	102.28	102.28	-1.01%	1,222,248
Oct 28, 2025	104.86	104.94	103.19	103.32	103.32	-1.42%	1,399,151
Oct 27, 2025	104.38	104.87	103.56	104.81	104.81	0.51%	980,532
Oct 24, 2025	104.74	105.20	104.02	104.28	104.28	-0.05%	811,881
Oct 23, 2025	105.92	105.92	104.12	104.33	104.33	-1.00%	1,805,501
Oct 22, 2025	105.04	105.83	104.48	105.38	105.38	0.44%	1,314,254
Oct 21, 2025	106.01	106.17	104.48	104.92	104.92	-0.73%	890,109
Oct 20, 2025	106.16	106.73	105.35	105.69	105.69	0.16%	2,216,991
Oct 17, 2025	105.34	105.82	104.64	105.52	105.52	0.29%	1,225,244
Oct 16, 2025	105.60	106.23	104.70	105.21	105.21	-0.17%	2,089,238
Oct 15, 2025	104.40	105.63	103.99	105.39	105.39	1.11%	2,351,467
Oct 14, 2025	103.85	104.77	103.59	104.23	104.23	0.65%	1,652,179
Oct 13, 2025	103.53	104.53	103.26	103.56	103.56	-0.11%	1,622,299
Oct 10, 2025	103.23	104.85	102.98	103.67	103.67	0.65%	2,098,518
Oct 9, 2025	104.00	104.19	102.96	103.00	103.00	-0.68%	2,165,496
Oct 8, 2025	104.92	104.92	103.22	103.70	103.70	-0.87%	2,062,902
Oct 7, 2025	105.17	105.67	104.30	104.61	104.61	-0.26%	2,213,008
Oct 6, 2025	104.09	104.98	103.65	104.88	104.88	1.10%	2,061,051
Oct 3, 2025	103.04	104.25	102.82	103.74	103.74	0.80%	2,126,963
Oct 2, 2025	103.05	103.72	102.63	102.92	102.92	-0.49%	1,945,419
Oct 1, 2025	104.05	104.52	103.40	103.43	103.43	-0.91%	2,007,710
Sep 30, 2025	103.70	104.50	103.30	104.38	104.38	0.80%	1,497,192
Sep 29, 2025	102.28	103.70	101.74	103.55	103.55	1.42%	1,791,703
Sep 26, 2025	101.41	102.47	101.16	102.10	102.10	1.31%	1,075,183
Sep 25, 2025	101.29	101.71	100.57	100.78	100.78	-0.07%	1,120,154
Sep 24, 2025	101.06	101.68	100.53	100.85	100.85	-0.06%	1,759,746
Sep 23, 2025	98.84	100.93	98.64	100.91	100.91	1.84%	1,194,198
Sep 22, 2025	99.19	99.53	98.75	99.09	99.09	-0.04%	1,578,014
Sep 19, 2025	98.96	99.56	98.13	99.13	99.13	0.48%	2,010,017
Sep 18, 2025	98.21	99.17	97.90	98.66	98.66	-0.31%	1,520,318
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