-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
+2.84% -
3 MONTH PERFORMANCE
+10.42% -
6 MONTH PERFORMANCE
+19.83% -
YEAR-TO-DATE PERFORMANCE
+24.04% -
1 YEAR PERFORMANCE
+16.01%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $91.30 | $89.72 (-1.73%) | $91.45 | $89.66 | 1.89 M | $23.92 B |
| 11/13/2024 | $92.58 | $91.39 (-1.29%) | $92.58 | $90.81 | 2.80 M | $24.36 B |
| 11/12/2024 | $92.14 | $92.03 (-0.12%) | $92.77 | $91.63 | 1.63 M | $24.54 B |
| 11/11/2024 | $90.20 | $92.30 (2.33%) | $92.69 | $89.78 | 2.20 M | $24.61 B |
| 11/08/2024 | $87.08 | $90.19 (3.57%) | $90.59 | $86.69 | 2.27 M | $24.04 B |
| 11/07/2024 | $86.86 | $86.55 (-0.36%) | $88.48 | $85.70 | 2.92 M | $23.07 B |
| 11/06/2024 | $86.89 | $87.77 (1.01%) | $88.55 | $86.81 | 1.80 M | $23.40 B |
| 11/05/2024 | $86.00 | $87.66 (1.93%) | $87.67 | $85.69 | 1.39 M | $23.37 B |
| 11/04/2024 | $85.49 | $86.02 (0.62%) | $86.18 | $85.27 | 1.81 M | $22.93 B |
| 11/01/2024 | $87.04 | $85.88 (-1.33%) | $87.37 | $85.44 | 1.88 M | $22.90 B |
| 10/31/2024 | $86.75 | $87.11 (0.41%) | $88.15 | $86.65 | 1.66 M | $23.23 B |
| 10/30/2024 | $86.59 | $86.61 (0.02%) | $86.79 | $86.01 | 1.09 M | $23.10 B |
| 10/29/2024 | $87.54 | $86.01 (-1.75%) | $87.54 | $85.94 | 1.14 M | $22.94 B |
| 10/28/2024 | $88.21 | $88.12 (-0.1%) | $88.55 | $88.02 | 693,600 | $23.50 B |
| 10/25/2024 | $89.45 | $87.80 (-1.84%) | $89.49 | $87.70 | 772,305 | $23.42 B |
| 10/24/2024 | $89.34 | $89.01 (-0.37%) | $89.54 | $88.83 | 945,341 | $23.74 B |
| 10/23/2024 | $88.06 | $89.20 (1.29%) | $89.21 | $87.96 | 937,300 | $23.79 B |
| 10/22/2024 | $87.73 | $87.76 (0.03%) | $88.03 | $87.21 | 884,344 | $23.41 B |
| 10/21/2024 | $88.98 | $88.23 (-0.84%) | $89.08 | $87.94 | 1.21 M | $23.53 B |
| 10/18/2024 | $88.19 | $88.84 (0.74%) | $88.91 | $87.54 | 952,324 | $23.69 B |
| 10/17/2024 | $88.58 | $88.31 (-0.3%) | $88.88 | $87.61 | 2.00 M | $23.55 B |
| 10/16/2024 | $88.14 | $88.73 (0.67%) | $88.90 | $87.88 | 866,300 | $23.66 B |
| 10/15/2024 | $87.83 | $87.93 (0.11%) | $88.52 | $87.35 | 1.29 M | $23.45 B |
| 10/14/2024 | $86.53 | $87.25 (0.83%) | $87.39 | $86.51 | 798,400 | $23.27 B |
| 10/11/2024 | $86.05 | $86.45 (0.46%) | $86.61 | $85.82 | 1.01 M | $23.06 B |
| 10/10/2024 | $86.86 | $85.81 (-1.21%) | $87.07 | $85.75 | 1.19 M | $22.89 B |
| 10/09/2024 | $86.36 | $86.38 (0.02%) | $87.06 | $85.84 | 2.31 M | $23.04 B |
| 10/08/2024 | $87.54 | $86.75 (-0.9%) | $87.64 | $86.56 | 2.02 M | $23.14 B |
| 10/07/2024 | $87.73 | $87.14 (-0.67%) | $87.82 | $86.97 | 2.43 M | $23.24 B |
| 10/04/2024 | $86.91 | $87.74 (0.96%) | $87.93 | $86.70 | 1.18 M | $23.40 B |
| 10/03/2024 | $87.74 | $88.02 (0.32%) | $88.11 | $87.10 | 1.36 M | $23.47 B |
| 10/02/2024 | $86.96 | $87.40 (0.51%) | $87.68 | $86.48 | 1.24 M | $23.31 B |
| 10/01/2024 | $87.62 | $87.50 (-0.14%) | $88.00 | $86.78 | 1.01 M | $23.34 B |
| 09/30/2024 | $86.75 | $87.46 (0.82%) | $87.61 | $86.15 | 1.62 M | $23.33 B |
| 09/27/2024 | $86.48 | $86.49 (0.01%) | $87.06 | $86.06 | 1.11 M | $23.07 B |
| 09/26/2024 | $85.78 | $86.06 (0.33%) | $87.10 | $85.78 | 1.36 M | $22.95 B |
| 09/25/2024 | $85.90 | $86.34 (0.51%) | $86.37 | $84.98 | 1.86 M | $23.03 B |
| 09/24/2024 | $85.23 | $85.41 (0.21%) | $86.50 | $84.77 | 923,511 | $22.78 B |
| 09/23/2024 | $85.98 | $85.64 (-0.4%) | $86.15 | $85.40 | 1.03 M | $22.84 B |
| 09/20/2024 | $84.34 | $85.62 (1.52%) | $85.85 | $83.91 | 3.81 M | $22.83 B |
| 09/19/2024 | $84.01 | $83.62 (-0.46%) | $84.49 | $82.95 | 1.19 M | $22.30 B |
| 09/18/2024 | $84.93 | $84.62 (-0.37%) | $85.23 | $84.04 | 921,600 | $22.57 B |
| 09/17/2024 | $85.36 | $85.02 (-0.4%) | $85.63 | $84.77 | 1.70 M | $22.67 B |
| 09/16/2024 | $85.16 | $85.47 (0.36%) | $85.83 | $84.67 | 1.16 M | $22.79 B |
| 09/13/2024 | $83.54 | $83.99 (0.54%) | $84.14 | $83.48 | 989,127 | $22.40 B |
| 09/12/2024 | $83.75 | $83.50 (-0.3%) | $84.15 | $83.15 | 1.40 M | $22.27 B |
| 09/11/2024 | $84.05 | $83.74 (-0.37%) | $84.15 | $82.79 | 1.15 M | $22.33 B |
| 09/10/2024 | $84.53 | $84.91 (0.45%) | $85.57 | $84.48 | 1.48 M | $22.65 B |
| 09/09/2024 | $83.19 | $84.59 (1.68%) | $84.66 | $82.89 | 2.18 M | $22.56 B |
| 09/06/2024 | $83.94 | $83.16 (-0.93%) | $84.03 | $83.10 | 1.08 M | $22.18 B |
| 09/05/2024 | $84.55 | $83.74 (-0.96%) | $84.60 | $83.52 | 1.24 M | $22.33 B |
| 09/04/2024 | $83.70 | $83.82 (0.14%) | $84.51 | $83.26 | 1.45 M | $22.35 B |
| 09/03/2024 | $82.62 | $83.28 (0.8%) | $83.78 | $82.12 | 2.24 M | $22.21 B |
| 08/30/2024 | $82.36 | $82.51 (0.18%) | $82.91 | $81.92 | 1.17 M | $22.01 B |
| 08/29/2024 | $82.43 | $82.28 (-0.18%) | $82.74 | $81.31 | 1.23 M | $21.94 B |
| 08/28/2024 | $81.94 | $82.34 (0.49%) | $82.70 | $81.50 | 1.41 M | $21.96 B |
| 08/27/2024 | $82.52 | $81.65 (-1.05%) | $82.54 | $81.55 | 966,400 | $21.78 B |
| 08/26/2024 | $82.32 | $82.57 (0.3%) | $82.96 | $82.00 | 1.10 M | $22.02 B |
| 08/23/2024 | $82.59 | $82.05 (-0.65%) | $82.59 | $81.96 | 765,117 | $21.88 B |
| 08/22/2024 | $82.42 | $82.29 (-0.16%) | $82.66 | $81.94 | 977,100 | $21.95 B |
| 08/21/2024 | $82.23 | $82.35 (0.15%) | $82.57 | $82.05 | 749,256 | $21.96 B |
| 08/20/2024 | $82.53 | $82.22 (-0.38%) | $82.90 | $81.96 | 772,250 | $21.93 B |
| 08/19/2024 | $82.15 | $82.51 (0.44%) | $82.84 | $82.06 | 924,100 | $22.01 B |
| 08/16/2024 | $81.92 | $82.10 (0.22%) | $82.44 | $81.33 | 1.46 M | $21.90 B |
| 08/15/2024 | $80.79 | $81.34 (0.68%) | $81.59 | $80.57 | 1.02 M | $21.69 B |
| 08/14/2024 | $81.01 | $81.26 (0.31%) | $81.76 | $80.70 | 827,500 | $21.67 B |