Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	104.92	104.92	103.65	103.86	-	-0.72%	362,941
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
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