Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	94.46	94.84	93.86	94.42	94.42	0.04%	1,749,346
Jun 17, 2025	94.68	94.75	93.50	94.38	94.38	-0.45%	1,409,156
Jun 16, 2025	96.11	96.53	94.23	94.81	94.81	-0.93%	1,203,713
Jun 13, 2025	97.35	97.43	95.43	95.70	95.70	-1.51%	1,349,987
Jun 12, 2025	96.15	97.28	95.99	97.17	97.17	1.38%	2,001,809
Jun 11, 2025	95.81	96.14	95.61	95.85	95.85	0.22%	1,512,800
Jun 10, 2025	95.49	95.96	94.96	95.64	95.64	-0.30%	1,732,363
Jun 9, 2025	95.82	96.52	95.22	95.93	95.22	-0.11%	2,344,413
Jun 6, 2025	96.23	96.53	95.48	96.04	95.33	0.02%	1,458,001
Jun 5, 2025	96.56	96.81	95.88	96.02	95.31	-0.50%	2,293,784
Jun 4, 2025	97.17	97.76	96.38	96.50	95.79	-0.84%	2,089,396
Jun 3, 2025	97.32	97.70	96.21	97.32	96.60	0.17%	1,887,167
Jun 2, 2025	96.35	97.29	95.99	97.15	96.43	0.28%	1,279,173
May 30, 2025	95.99	97.16	95.99	96.88	96.17	0.74%	2,370,624
May 29, 2025	94.76	96.23	94.07	96.17	95.46	0.89%	1,042,039
May 28, 2025	96.37	96.58	95.08	95.32	94.62	-1.42%	1,106,931
May 27, 2025	96.95	97.00	96.00	96.69	95.98	0.40%	993,635
May 23, 2025	96.26	96.49	94.95	96.30	95.59	0.94%	1,451,852
May 22, 2025	95.95	96.19	94.40	95.40	94.70	-1.14%	1,861,300
May 21, 2025	98.17	98.33	96.17	96.50	95.79	-2.11%	1,928,878
May 20, 2025	98.62	99.55	98.39	98.58	97.85	-0.39%	1,236,070
May 19, 2025	97.81	99.00	97.48	98.97	98.24	0.97%	1,751,045
May 16, 2025	96.65	98.04	96.38	98.02	97.30	1.24%	1,254,654
May 15, 2025	95.78	96.92	95.38	96.82	96.11	1.91%	1,659,490
May 14, 2025	94.43	95.29	93.27	95.01	94.31	0.73%	2,659,115
May 13, 2025	94.45	95.21	94.08	94.32	93.63	-1.15%	3,421,864
May 12, 2025	96.93	96.93	94.97	95.42	94.72	-2.03%	1,314,430
May 9, 2025	97.68	97.80	96.67	97.40	96.68	-0.29%	1,295,275
May 8, 2025	99.11	99.48	97.55	97.68	96.96	-1.87%	2,349,591
May 7, 2025	99.34	100.12	99.17	99.54	98.81	0.08%	1,105,161
May 6, 2025	99.50	100.12	99.15	99.46	98.73	-0.09%	1,129,958
May 5, 2025	99.35	99.88	98.53	99.55	98.82	0.07%	1,633,238
May 2, 2025	98.88	100.14	96.17	99.48	98.75	1.42%	2,663,915
May 1, 2025	98.89	99.58	97.87	98.09	97.37	-1.16%	1,537,828
Apr 30, 2025	99.68	99.83	97.43	99.24	98.51	0.03%	1,755,351
Apr 29, 2025	98.55	99.52	98.27	99.21	98.48	0.32%	979,961
Apr 28, 2025	98.25	99.42	97.95	98.89	98.16	0.62%	1,203,225
Apr 25, 2025	98.71	99.00	97.76	98.28	97.56	-0.65%	1,489,276
Apr 24, 2025	98.37	99.58	97.92	98.92	98.19	0.29%	847,539
Apr 23, 2025	98.78	99.67	97.69	98.63	97.90	-0.52%	1,055,015
Apr 22, 2025	97.00	99.42	96.56	99.15	98.42	2.77%	2,168,695
Apr 21, 2025	98.08	98.25	95.27	96.48	95.77	-2.20%	1,248,049
Apr 17, 2025	98.40	99.82	98.08	98.65	97.92	0.66%	1,747,674
Apr 16, 2025	99.37	99.63	97.56	98.00	97.28	-1.04%	1,231,586
Apr 15, 2025	99.30	100.08	98.87	99.03	98.30	0.02%	1,668,642
Apr 14, 2025	98.09	99.35	97.14	99.01	98.28	1.52%	1,880,993
Apr 11, 2025	96.35	98.29	95.28	97.53	96.81	0.84%	1,321,309
Apr 10, 2025	96.13	98.34	94.75	96.72	96.01	0.38%	2,098,124
Apr 9, 2025	93.57	97.61	91.77	96.35	95.64	2.25%	2,418,516
Apr 8, 2025	96.49	97.30	93.33	94.23	93.54	-0.12%	2,441,008