-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+24.53% -
6 MONTH PERFORMANCE
+20.66% -
YEAR-TO-DATE PERFORMANCE
+21.27% -
1 YEAR PERFORMANCE
+18.55%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $86.91 | $87.74 (0.96%) | $87.93 | $86.70 | 1.16 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 |
| 08/13/2024 | $80.73 | $81.30 (0.71%) | $81.49 | $80.01 | 1.44 M | $21.68 B |
| 08/12/2024 | $80.14 | $80.32 (0.22%) | $80.39 | $79.81 | 1.08 M | $21.42 B |
| 08/09/2024 | $80.12 | $80.31 (0.24%) | $80.59 | $78.91 | 1.35 M | $21.42 B |
| 08/08/2024 | $79.94 | $80.20 (0.33%) | $80.91 | $79.55 | 1.46 M | $21.39 B |
| 08/07/2024 | $80.56 | $80.49 (-0.09%) | $81.62 | $80.39 | 1.70 M | $21.47 B |
| 08/06/2024 | $80.26 | $80.56 (0.37%) | $81.34 | $79.93 | 1.46 M | $21.49 B |
| 08/05/2024 | $84.28 | $80.19 (-4.85%) | $84.40 | $80.17 | 1.71 M | $21.39 B |
| 08/02/2024 | $82.67 | $82.53 (-0.17%) | $83.83 | $80.76 | 2.13 M | $22.01 B |
| 08/01/2024 | $79.26 | $81.26 (2.52%) | $81.50 | $79.26 | 1.53 M | $21.67 B |
| 07/31/2024 | $79.42 | $79.27 (-0.19%) | $79.56 | $78.81 | 1.27 M | $21.14 B |
| 07/30/2024 | $78.06 | $79.52 (1.87%) | $79.61 | $77.99 | 1.30 M | $21.21 B |
| 07/29/2024 | $77.97 | $78.20 (0.29%) | $78.56 | $77.08 | 1.19 M | $20.86 B |
| 07/26/2024 | $77.66 | $78.04 (0.49%) | $78.48 | $77.36 | 976,400 | $20.79 B |
| 07/25/2024 | $77.51 | $77.55 (0.05%) | $79.26 | $76.95 | 2.26 M | $20.66 B |
| 07/24/2024 | $75.78 | $77.04 (1.66%) | $77.25 | $75.30 | 1.43 M | $20.52 B |
| 07/23/2024 | $75.62 | $75.08 (-0.71%) | $75.89 | $75.00 | 1.29 M | $20.00 B |
| 07/22/2024 | $74.98 | $75.74 (1.01%) | $75.80 | $74.87 | 1.33 M | $20.18 B |
| 07/19/2024 | $75.88 | $74.82 (-1.4%) | $75.88 | $74.33 | 1.07 M | $19.93 B |
| 07/18/2024 | $74.84 | $75.05 (0.28%) | $76.46 | $74.84 | 1.06 M | $19.99 B |
| 07/17/2024 | $74.11 | $75.24 (1.52%) | $75.93 | $74.11 | 886,200 | $20.04 B |
| 07/16/2024 | $73.24 | $73.93 (0.94%) | $73.98 | $72.65 | 931,344 | $19.69 B |
| 07/15/2024 | $73.35 | $72.75 (-0.82%) | $73.83 | $72.33 | 1.01 M | $19.38 B |
| 07/12/2024 | $73.46 | $73.88 (0.57%) | $74.57 | $73.27 | 1.03 M | $19.68 B |
| 07/11/2024 | $72.17 | $73.12 (1.32%) | $73.59 | $71.87 | 1.10 M | $19.48 B |
| 07/10/2024 | $71.70 | $71.81 (0.15%) | $71.84 | $70.88 | 1.06 M | $19.13 B |
| 07/09/2024 | $70.54 | $71.36 (1.16%) | $71.52 | $70.27 | 1.72 M | $19.01 B |
| 07/08/2024 | $70.46 | $70.71 (0.35%) | $70.86 | $70.19 | 1.25 M | $18.84 B |