Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	98.38	99.30	97.54	97.87	97.87	-1.39%	2,232,495
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
Feb 21, 2025	96.85	98.73	96.68	98.54	97.83	1.37%	4,117,876
Feb 20, 2025	97.54	97.82	96.59	97.21	96.51	-0.70%	2,594,298
Feb 19, 2025	98.53	98.66	97.25	97.90	97.20	-0.45%	2,114,847
Feb 18, 2025	98.45	98.51	97.52	98.34	97.63	0.28%	2,043,733
Feb 14, 2025	98.84	100.62	97.40	98.07	97.36	-0.20%	3,561,331
Feb 13, 2025	97.52	98.69	97.39	98.27	97.56	1.04%	2,629,020
Feb 12, 2025	96.93	98.33	96.62	97.26	96.56	-0.94%	2,103,882
Feb 11, 2025	96.87	98.25	96.50	98.18	97.47	1.01%	2,005,133
Feb 10, 2025	97.03	97.99	96.37	97.20	96.50	0.11%	1,989,103
Feb 7, 2025	97.14	97.37	96.06	97.09	96.39	0.35%	1,586,483
Feb 6, 2025	96.90	96.97	95.62	96.75	96.05	0.13%	1,745,409
Feb 5, 2025	96.50	97.29	96.03	96.62	95.92	1.18%	1,793,526
Feb 4, 2025	95.13	95.58	94.10	95.49	94.80	-0.54%	2,100,056
Feb 3, 2025	93.96	96.23	93.16	96.01	95.32	1.92%	1,725,132
Jan 31, 2025	94.00	94.77	93.65	94.20	93.52	0.10%	1,686,934
Jan 30, 2025	93.92	94.22	93.23	94.11	93.43	1.42%	790,535
Jan 29, 2025	93.37	93.91	92.53	92.79	92.12	-0.46%	912,846
Jan 28, 2025	94.21	94.33	92.45	93.22	92.55	-0.97%	1,137,414
Jan 27, 2025	94.53	94.79	91.87	94.13	93.45	0.01%	2,453,584
Jan 24, 2025	92.79	94.25	92.79	94.12	93.44	0.87%	743,578
Jan 23, 2025	93.82	94.10	93.07	93.31	92.64	-0.04%	1,138,387
Jan 22, 2025	95.86	96.03	93.11	93.35	92.68	-3.00%	1,158,264
Jan 21, 2025	95.39	96.74	95.16	96.24	95.55	2.20%	1,506,203
Jan 17, 2025	93.55	94.93	93.31	94.17	93.49	0.33%	1,351,308
Jan 16, 2025	90.98	93.90	90.84	93.86	93.18	3.01%	1,142,522
Jan 15, 2025	90.34	91.50	90.26	91.12	90.46	1.92%	1,304,947
Jan 14, 2025	88.80	89.93	88.74	89.40	88.76	0.66%	1,174,573
Jan 13, 2025	88.18	88.95	87.55	88.81	88.17	0.87%	955,673
Jan 10, 2025	88.69	89.18	87.91	88.04	87.41	-1.34%	1,095,629
Jan 8, 2025	87.75	89.29	87.32	89.24	88.60	1.46%	1,476,571
Jan 7, 2025	87.11	88.47	87.04	87.96	87.33	1.25%	1,294,153
Jan 6, 2025	88.45	88.68	86.81	86.87	86.24	-2.23%	1,045,831
Jan 3, 2025	89.05	89.80	88.77	88.85	88.21	-0.16%	1,059,417
Jan 2, 2025	89.96	90.06	88.68	88.99	88.35	-0.17%	927,223
Dec 31, 2024	90.00	90.16	88.72	89.14	88.50	-0.54%	1,285,518
Dec 30, 2024	89.77	89.85	88.93	89.62	88.98	-0.55%	870,652
Dec 27, 2024	89.95	90.85	89.89	90.12	89.47	-0.63%	899,968
Dec 26, 2024	90.51	91.10	90.23	90.69	90.04	-0.22%	1,095,375