Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
97.21
-1.60 (-1.62%)
Mar 25, 2025, 4:00 PM EST - Market closed
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 99.33 | 100.88 | 99.04 | 100.73 | 100.73 | 1.62% | 2,861,923 |
| Mar 14, 2025 | 97.64 | 99.62 | 97.44 | 99.12 | 99.12 | 1.18% | 1,827,679 |
| Mar 13, 2025 | 97.71 | 98.57 | 97.35 | 97.96 | 97.96 | 0.52% | 1,491,947 |
| Mar 12, 2025 | 97.32 | 98.23 | 97.09 | 97.45 | 97.45 | -0.43% | 2,037,832 |
| Mar 11, 2025 | 98.38 | 99.30 | 97.54 | 97.87 | 97.87 | -1.39% | 2,232,716 |
| Mar 10, 2025 | 98.80 | 100.71 | 98.24 | 99.25 | 98.54 | 0.67% | 2,307,284 |
| Mar 7, 2025 | 97.18 | 99.38 | 96.97 | 98.59 | 97.88 | 1.49% | 2,539,298 |
| Mar 6, 2025 | 98.48 | 98.48 | 96.59 | 97.14 | 96.44 | -1.61% | 1,600,118 |
| Mar 5, 2025 | 99.11 | 100.15 | 98.40 | 98.73 | 98.02 | -1.27% | 1,543,214 |
| Mar 4, 2025 | 103.79 | 104.10 | 99.87 | 100.00 | 99.28 | -3.54% | 2,791,420 |
| Mar 3, 2025 | 101.49 | 103.87 | 100.98 | 103.67 | 102.92 | 2.08% | 2,261,473 |
| Feb 28, 2025 | 100.40 | 101.75 | 99.87 | 101.56 | 100.83 | 2.10% | 1,852,409 |
| Feb 27, 2025 | 98.68 | 100.08 | 98.28 | 99.47 | 98.75 | 0.14% | 1,374,726 |
| Feb 26, 2025 | 98.97 | 99.72 | 98.73 | 99.33 | 98.62 | -0.08% | 1,131,815 |
| Feb 25, 2025 | 98.67 | 99.71 | 98.46 | 99.41 | 98.69 | 0.58% | 1,602,633 |
| Feb 24, 2025 | 98.80 | 99.78 | 97.92 | 98.84 | 98.13 | 0.30% | 2,142,978 |
| Feb 21, 2025 | 96.85 | 98.73 | 96.68 | 98.54 | 97.83 | 1.37% | 4,117,876 |
| Feb 20, 2025 | 97.54 | 97.82 | 96.59 | 97.21 | 96.51 | -0.70% | 2,594,298 |
| Feb 19, 2025 | 98.53 | 98.66 | 97.25 | 97.90 | 97.20 | -0.45% | 2,114,847 |
| Feb 18, 2025 | 98.45 | 98.51 | 97.52 | 98.34 | 97.63 | 0.28% | 2,043,733 |
| Feb 14, 2025 | 98.84 | 100.62 | 97.40 | 98.07 | 97.36 | -0.20% | 3,561,331 |
| Feb 13, 2025 | 97.52 | 98.69 | 97.39 | 98.27 | 97.56 | 1.04% | 2,629,020 |
| Feb 12, 2025 | 96.93 | 98.33 | 96.62 | 97.26 | 96.56 | -0.94% | 2,103,882 |
| Feb 11, 2025 | 96.87 | 98.25 | 96.50 | 98.18 | 97.47 | 1.01% | 2,005,133 |
| Feb 10, 2025 | 97.03 | 97.99 | 96.37 | 97.20 | 96.50 | 0.11% | 1,989,103 |
| Feb 7, 2025 | 97.14 | 97.37 | 96.06 | 97.09 | 96.39 | 0.35% | 1,586,483 |
| Feb 6, 2025 | 96.90 | 96.97 | 95.62 | 96.75 | 96.05 | 0.13% | 1,745,409 |
| Feb 5, 2025 | 96.50 | 97.29 | 96.03 | 96.62 | 95.92 | 1.18% | 1,793,526 |
| Feb 4, 2025 | 95.13 | 95.58 | 94.10 | 95.49 | 94.80 | -0.54% | 2,100,056 |
| Feb 3, 2025 | 93.96 | 96.23 | 93.16 | 96.01 | 95.32 | 1.92% | 1,725,132 |
| Jan 31, 2025 | 94.00 | 94.77 | 93.65 | 94.20 | 93.52 | 0.10% | 1,686,934 |
| Jan 30, 2025 | 93.92 | 94.22 | 93.23 | 94.11 | 93.43 | 1.42% | 790,535 |
| Jan 29, 2025 | 93.37 | 93.91 | 92.53 | 92.79 | 92.12 | -0.46% | 912,846 |
| Jan 28, 2025 | 94.21 | 94.33 | 92.45 | 93.22 | 92.55 | -0.97% | 1,137,414 |
| Jan 27, 2025 | 94.53 | 94.79 | 91.87 | 94.13 | 93.45 | 0.01% | 2,453,584 |
| Jan 24, 2025 | 92.79 | 94.25 | 92.79 | 94.12 | 93.44 | 0.87% | 743,578 |
| Jan 23, 2025 | 93.82 | 94.10 | 93.07 | 93.31 | 92.64 | -0.04% | 1,138,387 |
| Jan 22, 2025 | 95.86 | 96.03 | 93.11 | 93.35 | 92.68 | -3.00% | 1,158,264 |
| Jan 21, 2025 | 95.39 | 96.74 | 95.16 | 96.24 | 95.55 | 2.20% | 1,506,203 |
| Jan 17, 2025 | 93.55 | 94.93 | 93.31 | 94.17 | 93.49 | 0.33% | 1,351,308 |
| Jan 16, 2025 | 90.98 | 93.90 | 90.84 | 93.86 | 93.18 | 3.01% | 1,142,522 |
| Jan 15, 2025 | 90.34 | 91.50 | 90.26 | 91.12 | 90.46 | 1.92% | 1,304,947 |
| Jan 14, 2025 | 88.80 | 89.93 | 88.74 | 89.40 | 88.76 | 0.66% | 1,174,573 |
| Jan 13, 2025 | 88.18 | 88.95 | 87.55 | 88.81 | 88.17 | 0.87% | 955,673 |