5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
+20.12%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $97.32 | $97.45 (0.13%) | $98.23 | $97.09 | 2.04 M | $26.14 B |
| 03/11/2025 | $98.38 | $97.87 (-0.52%) | $99.30 | $97.54 | 2.23 M | $26.17 B |
| 03/10/2025 | $98.80 | $99.25 (0.46%) | $100.71 | $98.24 | 2.31 M | $26.54 B |
| 03/07/2025 | $97.18 | $98.59 (1.45%) | $99.38 | $96.97 | 2.54 M | $26.36 B |
| 03/06/2025 | $98.48 | $97.14 (-1.36%) | $98.48 | $96.59 | 1.60 M | $25.98 B |
| 03/05/2025 | $99.11 | $98.73 (-0.38%) | $100.15 | $98.40 | 1.54 M | $26.40 B |
| 03/04/2025 | $103.79 | $100.00 (-3.65%) | $104.10 | $99.87 | 2.79 M | $26.74 B |
| 03/03/2025 | $101.49 | $103.67 (2.15%) | $103.87 | $100.98 | 2.26 M | $27.72 B |
| 02/28/2025 | $100.40 | $101.56 (1.16%) | $101.75 | $99.87 | 1.85 M | $27.16 B |
| 02/27/2025 | $98.68 | $99.47 (0.8%) | $100.08 | $98.28 | 1.37 M | $26.60 B |
| 02/26/2025 | $98.97 | $99.33 (0.36%) | $99.72 | $98.73 | 1.13 M | $26.56 B |
| 02/25/2025 | $98.67 | $99.41 (0.75%) | $99.71 | $98.46 | 1.60 M | $26.58 B |
| 02/24/2025 | $98.80 | $98.84 (0.04%) | $99.78 | $97.92 | 2.14 M | $26.43 B |
| 02/21/2025 | $96.85 | $98.54 (1.74%) | $98.73 | $96.68 | 4.12 M | $26.35 B |
| 02/20/2025 | $97.54 | $97.21 (-0.34%) | $97.82 | $96.59 | 2.59 M | $25.99 B |
| 02/19/2025 | $98.53 | $97.90 (-0.64%) | $98.66 | $97.25 | 2.11 M | $26.18 B |
| 02/18/2025 | $98.45 | $98.34 (-0.11%) | $98.51 | $97.52 | 2.04 M | $26.30 B |
| 02/14/2025 | $98.84 | $98.07 (-0.78%) | $100.62 | $97.40 | 3.56 M | $26.22 B |
| 02/13/2025 | $97.52 | $98.27 (0.77%) | $98.69 | $97.39 | 2.63 M | $26.28 B |
| 02/12/2025 | $96.93 | $97.26 (0.34%) | $98.33 | $96.62 | 2.10 M | $26.01 B |
| 02/11/2025 | $96.87 | $98.18 (1.35%) | $98.25 | $96.50 | 2.01 M | $26.25 B |
| 02/10/2025 | $97.03 | $97.20 (0.18%) | $97.99 | $96.37 | 1.99 M | $25.99 B |
| 02/07/2025 | $97.14 | $97.09 (-0.05%) | $97.37 | $96.06 | 1.59 M | $25.88 B |
| 02/06/2025 | $96.90 | $96.75 (-0.15%) | $96.97 | $95.62 | 1.75 M | $25.79 B |
| 02/05/2025 | $96.50 | $96.62 (0.12%) | $97.29 | $96.03 | 1.79 M | $25.76 B |
| 02/04/2025 | $95.13 | $95.49 (0.38%) | $95.58 | $94.10 | 2.10 M | $25.46 B |
| 02/03/2025 | $93.96 | $96.01 (2.18%) | $96.23 | $93.16 | 1.73 M | $25.60 B |
| 01/31/2025 | $94.00 | $94.20 (0.21%) | $94.77 | $93.65 | 1.69 M | $25.11 B |
| 01/30/2025 | $93.92 | $94.11 (0.2%) | $94.22 | $93.23 | 790,535 | $25.09 B |
| 01/29/2025 | $93.37 | $92.79 (-0.62%) | $93.91 | $92.53 | 912,846 | $24.74 B |
| 01/28/2025 | $94.21 | $93.22 (-1.05%) | $94.33 | $92.45 | 1.14 M | $24.85 B |
| 01/27/2025 | $94.53 | $94.13 (-0.42%) | $94.79 | $91.87 | 2.45 M | $25.10 B |
| 01/24/2025 | $92.79 | $94.12 (1.43%) | $94.25 | $92.79 | 743,600 | $25.09 B |
| 01/23/2025 | $93.82 | $93.31 (-0.54%) | $94.10 | $93.07 | 1.14 M | $24.88 B |
| 01/22/2025 | $95.86 | $93.35 (-2.62%) | $96.03 | $93.11 | 1.16 M | $24.89 B |
| 01/21/2025 | $95.39 | $96.24 (0.89%) | $96.74 | $95.16 | 1.51 M | $25.66 B |
| 01/17/2025 | $93.55 | $94.17 (0.66%) | $94.93 | $93.31 | 1.35 M | $25.11 B |
| 01/16/2025 | $90.98 | $93.86 (3.17%) | $93.90 | $90.84 | 1.14 M | $25.02 B |
| 01/15/2025 | $90.34 | $91.12 (0.86%) | $91.50 | $90.26 | 1.30 M | $24.29 B |
| 01/14/2025 | $88.80 | $89.40 (0.68%) | $89.93 | $88.74 | 1.17 M | $23.83 B |
| 01/13/2025 | $88.18 | $88.81 (0.71%) | $88.95 | $87.55 | 955,700 | $23.68 B |
| 01/10/2025 | $88.69 | $88.04 (-0.73%) | $89.18 | $87.91 | 1.10 M | $23.47 B |
| 01/08/2025 | $87.75 | $89.24 (1.7%) | $89.29 | $87.32 | 1.48 M | $23.79 B |
| 01/07/2025 | $87.11 | $87.96 (0.98%) | $88.47 | $87.04 | 1.29 M | $23.45 B |
| 01/06/2025 | $88.45 | $86.87 (-1.79%) | $88.68 | $86.81 | 1.05 M | $23.16 B |
| 01/03/2025 | $89.05 | $88.85 (-0.22%) | $89.80 | $88.77 | 1.06 M | $23.69 B |
| 01/02/2025 | $89.96 | $88.99 (-1.08%) | $90.06 | $88.68 | 927,223 | $23.72 B |
| 12/31/2024 | $90.00 | $89.14 (-0.96%) | $90.16 | $88.72 | 1.29 M | $23.76 B |
| 12/30/2024 | $89.77 | $89.62 (-0.17%) | $89.85 | $88.93 | 870,700 | $23.89 B |
| 12/27/2024 | $89.95 | $90.12 (0.19%) | $90.85 | $89.89 | 900,000 | $24.03 B |
| 12/26/2024 | $90.51 | $90.69 (0.2%) | $91.10 | $90.23 | 1.10 M | $24.18 B |
| 12/24/2024 | $89.58 | $90.89 (1.46%) | $90.90 | $89.34 | 845,312 | $24.23 B |
| 12/23/2024 | $88.97 | $89.69 (0.81%) | $89.86 | $88.18 | 1.34 M | $23.91 B |
| 12/20/2024 | $88.37 | $89.29 (1.04%) | $89.32 | $87.88 | 3.71 M | $23.80 B |
| 12/19/2024 | $86.92 | $88.57 (1.9%) | $90.01 | $86.40 | 2.89 M | $23.61 B |
| 12/18/2024 | $88.47 | $86.93 (-1.74%) | $88.94 | $86.91 | 2.40 M | $23.18 B |
| 12/17/2024 | $88.01 | $88.68 (0.76%) | $89.20 | $88.01 | 1.14 M | $23.64 B |
| 12/16/2024 | $89.76 | $88.73 (-1.15%) | $89.76 | $88.71 | 1.10 M | $23.66 B |
| 12/13/2024 | $89.64 | $89.84 (0.22%) | $90.36 | $89.39 | 672,852 | $23.95 B |
| 12/12/2024 | $90.19 | $89.79 (-0.44%) | $90.96 | $89.65 | 1.13 M | $23.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
