Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	96.37	96.58	95.08	95.11	-	-1.63%	406,101
May 27, 2025	96.95	97.00	96.00	96.69	96.69	0.40%	993,635
May 23, 2025	96.26	96.49	94.95	96.30	96.30	0.94%	1,451,852
May 22, 2025	95.95	96.19	94.40	95.40	95.40	-1.14%	1,861,300
May 21, 2025	98.17	98.33	96.17	96.50	96.50	-2.11%	1,928,878
May 20, 2025	98.62	99.55	98.39	98.58	98.58	-0.39%	1,236,070
May 19, 2025	97.81	99.00	97.48	98.97	98.97	0.97%	1,751,045
May 16, 2025	96.65	98.04	96.38	98.02	98.02	1.24%	1,254,654
May 15, 2025	95.78	96.92	95.38	96.82	96.82	1.91%	1,659,490
May 14, 2025	94.43	95.29	93.27	95.01	95.01	0.73%	2,659,115
May 13, 2025	94.45	95.21	94.08	94.32	94.32	-1.15%	3,421,864
May 12, 2025	96.93	96.93	94.97	95.42	95.42	-2.03%	1,314,430
May 9, 2025	97.68	97.80	96.67	97.40	97.40	-0.29%	1,295,275
May 8, 2025	99.11	99.48	97.55	97.68	97.68	-1.87%	2,349,591
May 7, 2025	99.34	100.12	99.17	99.54	99.54	0.08%	1,105,161
May 6, 2025	99.50	100.12	99.15	99.46	99.46	-0.09%	1,129,958
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