5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+4.29%
6 MONTH PERFORMANCE
+27.10%
YEAR-TO-DATE PERFORMANCE
+23.43%
1 YEAR PERFORMANCE
+23.84%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $88.37 | $89.29 (1.04%) | $89.32 | $87.88 | 3.21 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 |
| 12/11/2024 | $90.71 | $89.85 (-0.95%) | $90.81 | $89.58 | 1.05 M | $23.95 B |
| 12/10/2024 | $91.00 | $91.24 (0.26%) | $91.75 | $89.50 | 1.58 M | $24.32 B |
| 12/09/2024 | $91.75 | $91.17 (-0.63%) | $92.16 | $90.94 | 1.14 M | $24.31 B |
| 12/06/2024 | $92.34 | $91.79 (-0.6%) | $92.63 | $91.73 | 725,700 | $24.47 B |
| 12/05/2024 | $92.52 | $92.28 (-0.26%) | $93.04 | $92.21 | 1.01 M | $24.60 B |
| 12/04/2024 | $91.94 | $92.43 (0.53%) | $92.84 | $91.47 | 1.22 M | $24.64 B |
| 12/03/2024 | $93.38 | $91.80 (-1.69%) | $93.78 | $91.78 | 920,372 | $24.47 B |
| 12/02/2024 | $94.81 | $92.88 (-2.04%) | $94.81 | $92.83 | 1.19 M | $24.76 B |
| 11/29/2024 | $94.92 | $94.39 (-0.56%) | $95.05 | $94.19 | 586,700 | $25.16 B |
| 11/27/2024 | $94.82 | $94.98 (0.17%) | $95.69 | $94.59 | 1.05 M | $25.32 B |
| 11/26/2024 | $93.88 | $94.27 (0.42%) | $94.46 | $93.61 | 803,565 | $25.13 B |
| 11/25/2024 | $94.00 | $93.53 (-0.5%) | $94.62 | $93.31 | 1.51 M | $24.94 B |
| 11/22/2024 | $94.05 | $93.81 (-0.26%) | $94.46 | $93.57 | 1.11 M | $25.01 B |
| 11/21/2024 | $92.36 | $93.97 (1.74%) | $94.21 | $91.95 | 1.43 M | $25.05 B |
| 11/20/2024 | $92.15 | $92.24 (0.1%) | $92.58 | $91.71 | 1.00 M | $24.59 B |
| 11/19/2024 | $92.09 | $92.12 (0.03%) | $92.30 | $91.27 | 1.10 M | $24.56 B |
| 11/18/2024 | $90.98 | $92.35 (1.51%) | $92.57 | $90.87 | 1.56 M | $24.62 B |
| 11/15/2024 | $89.54 | $91.22 (1.88%) | $91.28 | $89.54 | 1.45 M | $24.32 B |
| 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 |