Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	88.37	89.32	87.88	89.29	89.29	0.81%	3,711,303
Dec 19, 2024	86.92	90.01	86.40	88.57	88.57	1.89%	2,888,618
Dec 18, 2024	88.47	88.94	86.91	86.93	86.93	-1.97%	2,403,535
Dec 17, 2024	88.01	89.20	88.01	88.68	88.68	-0.06%	1,140,099
Dec 16, 2024	89.76	89.76	88.71	88.73	88.73	-1.24%	1,099,612
Dec 13, 2024	89.64	90.36	89.39	89.84	89.84	0.06%	672,852
Dec 12, 2024	90.19	90.96	89.65	89.79	89.79	-0.07%	1,132,685
Dec 11, 2024	90.71	90.81	89.58	89.85	89.85	-1.52%	1,054,583
Dec 10, 2024	91.00	91.75	89.50	91.24	90.57	0.08%	1,583,474
Dec 9, 2024	91.75	92.16	90.94	91.17	90.50	-0.68%	1,144,805
Dec 6, 2024	92.34	92.63	91.73	91.79	91.11	-0.53%	725,697
Dec 5, 2024	92.52	93.04	92.21	92.28	91.60	-0.16%	1,012,534
Dec 4, 2024	91.94	92.84	91.47	92.43	91.75	0.69%	1,216,195
Dec 3, 2024	93.38	93.78	91.78	91.80	91.12	-1.16%	920,372
Dec 2, 2024	94.81	94.81	92.83	92.88	92.19	-1.60%	1,191,641
Nov 29, 2024	94.92	95.05	94.19	94.39	93.69	-0.62%	586,667
Nov 27, 2024	94.82	95.69	94.59	94.98	94.28	0.75%	1,054,919
Nov 26, 2024	93.88	94.46	93.61	94.27	93.57	0.79%	803,565
Nov 25, 2024	94.00	94.62	93.31	93.53	92.84	-0.30%	1,511,971
Nov 22, 2024	94.05	94.46	93.57	93.81	93.12	-0.17%	1,108,525
Nov 21, 2024	92.36	94.21	91.95	93.97	93.27	1.88%	1,426,419
Nov 20, 2024	92.15	92.58	91.71	92.24	91.56	0.13%	1,000,407
Nov 19, 2024	92.09	92.30	91.27	92.12	91.44	-0.25%	1,097,015
Nov 18, 2024	90.98	92.57	90.87	92.35	91.67	1.24%	1,564,017
Nov 15, 2024	89.54	91.28	89.54	91.22	90.55	1.67%	1,447,521
Nov 14, 2024	91.30	91.45	89.66	89.72	89.06	-1.83%	1,890,501
Nov 13, 2024	92.58	92.58	90.81	91.39	90.71	-0.70%	2,798,760
Nov 12, 2024	92.14	92.77	91.63	92.03	91.35	-0.29%	1,633,245
Nov 11, 2024	90.20	92.69	89.78	92.30	91.62	2.34%	2,202,667
Nov 8, 2024	87.08	90.59	86.69	90.19	89.52	4.21%	2,268,955
Nov 7, 2024	86.86	88.48	85.70	86.55	85.91	-1.39%	2,920,539
Nov 6, 2024	86.89	88.55	86.81	87.77	87.12	0.13%	1,799,718
Nov 5, 2024	86.00	87.67	85.69	87.66	87.01	1.91%	1,391,998
Nov 4, 2024	85.49	86.18	85.27	86.02	85.38	0.16%	1,808,211
Nov 1, 2024	87.04	87.37	85.44	85.88	85.24	-1.41%	1,884,620
Oct 31, 2024	86.75	88.15	86.65	87.11	86.47	0.58%	1,664,009
Oct 30, 2024	86.59	86.79	86.01	86.61	85.97	0.70%	1,088,342
Oct 29, 2024	87.54	87.54	85.94	86.01	85.37	-2.39%	1,137,221
Oct 28, 2024	88.21	88.55	88.02	88.12	87.47	0.36%	693,585
Oct 25, 2024	89.45	89.49	87.70	87.80	87.15	-1.36%	772,305
Oct 24, 2024	89.34	89.54	88.83	89.01	88.35	-0.21%	945,341
Oct 23, 2024	88.06	89.21	87.96	89.20	88.54	1.64%	937,276
Oct 22, 2024	87.73	88.03	87.21	87.76	87.11	-0.53%	884,344
Oct 21, 2024	88.98	89.08	87.94	88.23	87.58	-0.69%	1,208,521
Oct 18, 2024	88.19	88.91	87.54	88.84	88.18	0.60%	952,324
Oct 17, 2024	88.58	88.88	87.61	88.31	87.66	-0.47%	1,995,271
Oct 16, 2024	88.14	88.90	87.88	88.73	88.07	0.91%	866,298
Oct 15, 2024	87.83	88.52	87.35	87.93	87.28	0.78%	1,287,998
Oct 14, 2024	86.53	87.39	86.51	87.25	86.60	0.93%	798,383
Oct 11, 2024	86.05	86.61	85.82	86.45	85.81	0.75%	1,011,943
Oct 10, 2024	86.86	87.07	85.75	85.81	85.18	-0.66%	1,192,793
Oct 9, 2024	86.36	87.06	85.84	86.38	85.74	-0.43%	2,310,286
Oct 8, 2024	87.54	87.64	86.56	86.75	86.11	-0.45%	2,021,774
Oct 7, 2024	87.73	87.82	86.97	87.14	86.50	-0.68%	2,431,201
Oct 4, 2024	86.91	87.93	86.70	87.74	87.09	-0.32%	1,182,075
Oct 3, 2024	87.74	88.11	87.10	88.02	87.37	0.71%	1,360,062
Oct 2, 2024	86.96	87.68	86.48	87.40	86.75	-0.11%	1,235,391
Oct 1, 2024	87.62	88.00	86.78	87.50	86.85	0.05%	1,014,627
Sep 30, 2024	86.75	87.61	86.15	87.46	86.81	1.12%	1,617,528
Sep 27, 2024	86.48	87.06	86.06	86.49	85.85	0.50%	1,107,866
Sep 26, 2024	85.78	87.10	85.78	86.06	85.42	-0.32%	1,357,243
Sep 25, 2024	85.90	86.37	84.98	86.34	85.70	1.09%	1,860,376
Sep 24, 2024	85.23	86.50	84.77	85.41	84.78	-0.27%	923,511
Sep 23, 2024	85.98	86.15	85.40	85.64	85.01	0.02%	1,034,268
Sep 20, 2024	84.34	85.85	83.91	85.62	84.99	2.39%	3,814,209
Sep 19, 2024	84.01	84.49	82.95	83.62	83.00	-1.18%	1,193,986
Sep 18, 2024	84.93	85.23	84.04	84.62	83.99	-0.47%	921,567
Sep 17, 2024	85.36	85.63	84.77	85.02	84.39	-0.53%	1,695,365
Sep 16, 2024	85.16	85.83	84.67	85.47	84.84	1.76%	1,158,567
Sep 13, 2024	83.54	84.14	83.48	83.99	83.37	0.59%	989,127
Sep 12, 2024	83.75	84.15	83.15	83.50	82.88	-0.29%	1,404,512
Sep 11, 2024	84.05	84.15	82.79	83.74	83.12	-1.38%	1,153,205
Sep 10, 2024	84.53	85.57	84.48	84.91	83.61	0.38%	1,480,304
Sep 9, 2024	83.19	84.66	82.89	84.59	83.30	1.72%	2,181,925
Sep 6, 2024	83.94	84.03	83.10	83.16	81.89	-0.69%	1,076,049
Sep 5, 2024	84.55	84.60	83.52	83.74	82.46	-0.10%	1,235,888
Sep 4, 2024	83.70	84.51	83.26	83.82	82.54	0.65%	1,083,143
Sep 3, 2024	82.62	83.78	82.12	83.28	82.01	0.93%	2,240,366
Aug 30, 2024	82.36	82.91	81.92	82.51	81.25	0.28%	1,168,009
Aug 29, 2024	82.43	82.74	81.31	82.28	81.02	-0.07%	1,233,726
Aug 28, 2024	81.94	82.70	81.50	82.34	81.08	0.85%	1,414,659
Aug 27, 2024	82.52	82.54	81.55	81.65	80.40	-1.11%	966,361
Aug 26, 2024	82.32	82.96	82.00	82.57	81.31	0.63%	1,100,746
Aug 23, 2024	82.59	82.59	81.96	82.05	80.80	-0.29%	765,117
Aug 22, 2024	82.42	82.66	81.94	82.29	81.03	-0.07%	977,076
Aug 21, 2024	82.23	82.57	82.05	82.35	81.09	0.16%	749,256
Aug 20, 2024	82.53	82.90	81.96	82.22	80.96	-0.35%	772,250
Aug 19, 2024	82.15	82.84	82.06	82.51	81.25	0.50%	924,097
Aug 16, 2024	81.92	82.44	81.33	82.10	80.85	0.93%	1,463,807
Aug 15, 2024	80.79	81.59	80.57	81.34	80.10	0.10%	1,015,859
Aug 14, 2024	81.01	81.76	80.70	81.26	80.02	-0.05%	827,481
Aug 13, 2024	80.73	81.49	80.01	81.30	80.06	1.22%	1,438,460
Aug 12, 2024	80.14	80.39	79.81	80.32	79.09	0.01%	1,084,744
Aug 9, 2024	80.12	80.59	78.91	80.31	79.08	0.14%	1,351,561
Aug 8, 2024	79.94	80.91	79.55	80.20	78.98	-0.36%	1,458,466
Aug 7, 2024	80.56	81.62	80.39	80.49	79.26	-0.09%	1,695,628
Aug 6, 2024	80.26	81.34	79.93	80.56	79.33	0.46%	1,455,770
Aug 5, 2024	84.28	84.40	80.17	80.19	78.97	-2.84%	1,708,728
Aug 2, 2024	82.67	83.83	80.76	82.53	81.27	1.56%	2,132,414
Aug 1, 2024	79.26	81.50	79.26	81.26	80.02	2.51%	1,533,651