Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	100.18	100.39	99.87	100.10	100.10	0.06%	1,059,004
Jul 24, 2025	100.07	100.41	99.56	100.04	100.04	0.12%	1,031,615
Jul 23, 2025	101.01	101.58	99.52	99.92	99.92	-0.99%	1,277,861
Jul 22, 2025	99.57	100.99	99.33	100.92	100.92	1.62%	1,319,061
Jul 21, 2025	98.72	99.88	98.70	99.31	99.31	0.62%	1,249,401
Jul 18, 2025	97.48	98.91	97.48	98.70	98.70	1.46%	1,383,483
Jul 17, 2025	96.54	97.56	96.27	97.28	97.28	0.44%	1,327,032
Jul 16, 2025	95.83	96.92	95.15	96.85	96.85	1.15%	1,995,441
Jul 15, 2025	96.02	96.60	95.18	95.75	95.75	-0.79%	1,552,806
Jul 14, 2025	96.15	97.09	95.62	96.51	96.51	0.32%	1,549,565
Jul 11, 2025	95.82	96.61	95.52	96.20	96.20	-0.09%	1,155,767
Jul 10, 2025	94.62	96.46	94.36	96.29	96.29	1.14%	1,785,908
Jul 9, 2025	95.25	95.35	94.23	95.20	95.20	0.21%	2,150,589
Jul 8, 2025	95.14	95.63	94.20	95.00	95.00	-0.97%	1,686,346
Jul 7, 2025	96.02	96.41	95.42	95.93	95.93	-0.09%	1,468,414
Jul 3, 2025	95.07	96.25	95.07	96.02	96.02	0.57%	637,604
Jul 2, 2025	96.15	96.54	94.62	95.48	95.48	-0.94%	1,569,649
Jul 1, 2025	96.10	96.71	95.13	96.39	96.39	0.36%	1,618,869
Jun 30, 2025	95.02	96.08	95.02	96.04	96.04	0.77%	2,377,190
Jun 27, 2025	95.38	96.13	95.05	95.31	95.31	-0.07%	2,259,869
Jun 26, 2025	95.19	95.65	94.65	95.38	95.38	0.29%	1,663,016
Jun 25, 2025	96.28	96.28	94.71	95.10	95.10	-1.32%	2,028,970
Jun 24, 2025	96.00	96.77	95.82	96.37	96.37	0.37%	1,692,928
Jun 23, 2025	95.21	96.41	95.21	96.01	96.01	1.39%	1,432,101
Jun 20, 2025	94.55	95.79	94.41	94.69	94.69	0.29%	2,508,096
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