5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+12.02%
1 YEAR PERFORMANCE
+8.79%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $100.55 | $99.86 (-0.69%) | $101.00 | $99.64 | 2.22 M | $26.98 B |
| 12/04/2025 | $101.09 | $100.85 (-0.24%) | $101.79 | $100.59 | 2.77 M | $27.25 B |
| 12/03/2025 | $101.55 | $101.47 (-0.08%) | $102.05 | $100.34 | 2.41 M | $27.42 B |
| 12/02/2025 | $103.41 | $101.51 (-1.84%) | $103.41 | $101.51 | 1.79 M | $27.43 B |
| 12/01/2025 | $105.98 | $103.00 (-2.81%) | $106.11 | $102.87 | 1.51 M | $27.83 B |
| 11/28/2025 | $106.24 | $106.35 (0.1%) | $106.61 | $105.90 | 516.80 K | $28.74 B |
| 11/26/2025 | $105.41 | $106.02 (0.58%) | $106.15 | $105.01 | 1.14 M | $28.65 B |
| 11/25/2025 | $105.55 | $104.92 (-0.6%) | $106.23 | $104.29 | 1.44 M | $28.35 B |
| 11/24/2025 | $104.41 | $104.79 (0.36%) | $104.98 | $103.27 | 1.82 M | $28.31 B |
| 11/21/2025 | $103.78 | $104.53 (0.72%) | $104.96 | $103.05 | 1.87 M | $28.24 B |
| 11/20/2025 | $103.58 | $103.46 (-0.12%) | $104.46 | $103.22 | 1.22 M | $27.95 B |
| 11/19/2025 | $104.73 | $102.99 (-1.66%) | $104.81 | $102.82 | 1.76 M | $27.83 B |
| 11/18/2025 | $105.62 | $104.90 (-0.68%) | $106.08 | $104.85 | 1.95 M | $28.34 B |
| 11/17/2025 | $105.53 | $105.37 (-0.15%) | $105.71 | $104.91 | 2.06 M | $28.47 B |
| 11/14/2025 | $104.77 | $105.02 (0.24%) | $105.40 | $104.34 | 1.59 M | $28.38 B |
| 11/13/2025 | $105.42 | $104.77 (-0.62%) | $105.42 | $103.99 | 1.90 M | $28.31 B |
| 11/12/2025 | $105.08 | $105.72 (0.61%) | $105.92 | $104.76 | 1.33 M | $28.57 B |
| 11/11/2025 | $104.22 | $105.19 (0.93%) | $105.28 | $103.82 | 1.27 M | $28.42 B |
| 11/10/2025 | $104.03 | $104.34 (0.3%) | $105.00 | $103.80 | 1.49 M | $28.19 B |
| 11/07/2025 | $102.73 | $104.65 (1.87%) | $104.83 | $102.05 | 2.28 M | $28.28 B |
| 11/06/2025 | $102.78 | $102.01 (-0.75%) | $104.07 | $100.86 | 2.86 M | $27.56 B |
| 11/05/2025 | $101.86 | $101.28 (-0.57%) | $102.36 | $100.88 | 1.79 M | $27.37 B |
| 11/04/2025 | $102.11 | $101.91 (-0.2%) | $102.22 | $101.40 | 1.37 M | $27.54 B |
| 11/03/2025 | $101.54 | $101.54 (0%) | $101.97 | $100.14 | 1.48 M | $27.44 B |
| 10/31/2025 | $102.11 | $102.02 (-0.09%) | $102.64 | $101.61 | 1.59 M | $27.56 B |
| 10/30/2025 | $102.64 | $102.73 (0.09%) | $103.31 | $102.30 | 1.45 M | $27.75 B |
| 10/29/2025 | $103.08 | $102.28 (-0.78%) | $103.46 | $101.91 | 1.22 M | $27.63 B |
| 10/28/2025 | $104.86 | $103.32 (-1.47%) | $104.94 | $103.19 | 1.40 M | $27.91 B |
| 10/27/2025 | $104.38 | $104.81 (0.41%) | $104.87 | $103.56 | 980.53 K | $28.31 B |
| 10/24/2025 | $104.74 | $104.28 (-0.44%) | $105.20 | $104.02 | 811.90 K | $28.17 B |
| 10/23/2025 | $105.92 | $104.33 (-1.5%) | $105.92 | $104.12 | 1.81 M | $28.18 B |
| 10/22/2025 | $105.04 | $105.38 (0.32%) | $105.83 | $104.48 | 1.31 M | $28.46 B |
| 10/21/2025 | $106.01 | $104.92 (-1.03%) | $106.17 | $104.48 | 890.11 K | $28.34 B |
| 10/20/2025 | $106.16 | $105.69 (-0.44%) | $106.73 | $105.35 | 2.22 M | $28.55 B |
| 10/17/2025 | $105.34 | $105.52 (0.17%) | $105.82 | $104.64 | 1.23 M | $28.50 B |
| 10/16/2025 | $105.60 | $105.21 (-0.37%) | $106.23 | $104.70 | 2.09 M | $28.42 B |
| 10/15/2025 | $104.40 | $105.39 (0.95%) | $105.63 | $103.99 | 2.35 M | $28.47 B |
| 10/14/2025 | $103.85 | $104.23 (0.37%) | $104.77 | $103.59 | 1.65 M | $28.15 B |
| 10/13/2025 | $103.53 | $103.56 (0.03%) | $104.53 | $103.26 | 1.62 M | $27.97 B |
| 10/10/2025 | $103.23 | $103.67 (0.43%) | $104.85 | $102.98 | 2.10 M | $28.00 B |
| 10/09/2025 | $104.00 | $103.00 (-0.96%) | $104.19 | $102.96 | 2.17 M | $27.82 B |
| 10/08/2025 | $104.92 | $103.70 (-1.16%) | $104.92 | $103.22 | 2.06 M | $28.01 B |
| 10/07/2025 | $105.17 | $104.61 (-0.53%) | $105.67 | $104.30 | 2.21 M | $28.26 B |
| 10/06/2025 | $104.09 | $104.88 (0.76%) | $104.98 | $103.65 | 2.06 M | $28.33 B |
| 10/03/2025 | $103.04 | $103.74 (0.68%) | $104.25 | $102.82 | 2.13 M | $28.02 B |
| 10/02/2025 | $103.05 | $102.92 (-0.13%) | $103.72 | $102.63 | 1.95 M | $27.80 B |
| 10/01/2025 | $104.05 | $103.43 (-0.6%) | $104.52 | $103.40 | 2.01 M | $27.94 B |
| 09/30/2025 | $103.70 | $104.38 (0.66%) | $104.50 | $103.30 | 1.50 M | $28.19 B |
| 09/29/2025 | $102.28 | $103.55 (1.24%) | $103.70 | $101.74 | 1.79 M | $27.97 B |
| 09/26/2025 | $101.41 | $102.10 (0.68%) | $102.47 | $101.16 | 1.08 M | $27.58 B |
| 09/25/2025 | $101.29 | $100.78 (-0.5%) | $101.71 | $100.57 | 1.12 M | $27.22 B |
| 09/24/2025 | $101.06 | $100.85 (-0.21%) | $101.68 | $100.53 | 1.76 M | $27.24 B |
| 09/23/2025 | $98.84 | $100.91 (2.09%) | $100.93 | $98.64 | 1.19 M | $27.26 B |
| 09/22/2025 | $99.19 | $99.09 (-0.1%) | $99.53 | $98.75 | 1.58 M | $26.76 B |
| 09/19/2025 | $98.96 | $99.13 (0.17%) | $99.56 | $98.13 | 2.01 M | $26.78 B |
| 09/18/2025 | $98.21 | $98.66 (0.46%) | $99.17 | $97.90 | 1.52 M | $26.65 B |
| 09/17/2025 | $99.17 | $98.97 (-0.2%) | $99.81 | $98.78 | 1.05 M | $26.73 B |
| 09/16/2025 | $100.06 | $98.56 (-1.5%) | $100.40 | $98.51 | 964.90 K | $26.62 B |
| 09/15/2025 | $100.67 | $100.47 (-0.2%) | $101.04 | $100.24 | 1.15 M | $27.14 B |
| 09/12/2025 | $100.22 | $100.79 (0.57%) | $101.04 | $100.12 | 917.33 K | $27.22 B |
| 09/11/2025 | $99.19 | $100.31 (1.13%) | $100.46 | $99.05 | 999.30 K | $27.09 B |
| 09/10/2025 | $99.00 | $99.29 (0.29%) | $99.56 | $98.72 | 1.34 M | $26.82 B |
| 09/09/2025 | $98.97 | $99.20 (0.23%) | $99.75 | $98.74 | 2.00 M | $26.79 B |
| 09/08/2025 | $100.21 | $99.99 (-0.22%) | $100.56 | $99.45 | 1.92 M | $27.01 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.
