Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	101.16	101.16	100.09	100.56	100.56	-0.86%	1,813,384
Aug 14, 2025	102.16	102.45	101.24	101.43	101.43	-0.77%	1,463,047
Aug 13, 2025	101.22	102.24	100.86	102.22	102.22	1.01%	967,523
Aug 12, 2025	101.33	101.43	99.59	101.20	101.20	-0.16%	1,310,655
Aug 11, 2025	101.59	101.77	100.42	101.36	101.36	-0.03%	1,555,073
Aug 8, 2025	102.75	102.85	101.05	101.39	101.39	-0.91%	1,006,093
Aug 7, 2025	101.66	102.63	101.39	102.32	102.32	0.69%	1,310,350
Aug 6, 2025	102.02	102.42	101.21	101.62	101.62	-0.38%	1,492,327
Aug 5, 2025	103.07	103.54	101.53	102.01	102.01	-1.21%	1,623,597
Aug 4, 2025	102.56	103.59	102.35	103.26	103.26	1.13%	1,126,248
Aug 1, 2025	102.54	103.17	100.38	102.11	102.11	0.97%	2,179,168
Jul 31, 2025	99.48	101.24	99.12	101.13	101.13	1.29%	2,002,255
Jul 30, 2025	99.87	100.91	99.64	99.84	99.84	0.02%	2,117,408
Jul 29, 2025	98.76	99.87	98.38	99.82	99.82	1.53%	1,326,615
Jul 28, 2025	99.92	99.96	98.04	98.32	98.32	-1.78%	1,965,130
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