Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.85	110.85	110.12	110.77	-	-0.57%	501,990
Mar 5, 2026	112.57	112.88	110.85	111.41	111.41	-1.69%	1,496,449
Mar 4, 2026	111.89	113.55	111.23	113.33	113.33	1.20%	2,114,019
Mar 3, 2026	111.84	113.10	109.52	111.99	111.99	-0.81%	2,077,729
Mar 2, 2026	113.10	113.64	112.75	112.90	112.90	-0.34%	1,982,920
Feb 27, 2026	112.49	113.44	112.11	113.28	113.28	1.12%	1,733,565
Feb 26, 2026	111.91	112.47	111.45	112.03	112.03	0.53%	1,664,334
Feb 25, 2026	111.36	112.00	109.65	111.44	111.44	0.15%	1,682,512
Feb 24, 2026	111.12	111.38	109.51	111.27	111.27	0.10%	1,686,562
Feb 23, 2026	110.56	112.00	110.20	111.16	111.16	1.01%	2,590,355
Feb 20, 2026	110.16	110.32	108.80	110.05	110.05	0.23%	2,071,219
Feb 19, 2026	108.73	110.17	108.73	109.80	109.80	1.38%	1,388,836
Feb 18, 2026	110.56	110.94	108.26	108.31	108.31	-2.02%	1,704,743
Feb 17, 2026	111.89	112.66	110.36	110.54	110.54	-0.39%	1,413,444
Feb 13, 2026	109.15	111.25	109.08	110.97	110.97	1.49%	3,050,185
Feb 12, 2026	108.45	110.50	106.66	109.34	109.34	3.13%	3,044,593
Feb 11, 2026	105.56	106.60	105.00	106.02	106.02	0.23%	2,384,353
Feb 10, 2026	104.67	106.58	104.30	105.78	105.78	1.46%	2,574,220
Feb 9, 2026	104.93	104.93	103.95	104.26	104.26	-0.79%	2,885,982
Feb 6, 2026	105.72	106.17	103.97	105.09	105.09	0.27%	1,871,017
Feb 5, 2026	105.37	105.69	104.46	104.81	104.81	0.06%	1,667,028
Feb 4, 2026	104.66	105.55	104.28	104.75	104.75	0.71%	2,096,932
Feb 3, 2026	102.20	104.19	102.20	104.01	104.01	1.57%	2,182,222
Feb 2, 2026	103.60	104.13	102.15	102.40	102.40	-0.85%	1,610,774
Jan 30, 2026	103.47	103.63	101.99	103.28	103.28	-0.47%	1,865,586
Jan 29, 2026	103.89	104.75	102.81	103.77	103.77	0.18%	1,199,262
Jan 28, 2026	103.90	104.87	103.35	103.58	103.58	-0.37%	1,086,325
Jan 27, 2026	103.15	104.38	102.86	103.96	103.96	0.69%	1,249,437
Jan 26, 2026	103.18	104.13	102.72	103.25	103.25	0.91%	1,346,341
Jan 23, 2026	102.55	102.81	101.57	102.32	102.32	-0.56%	1,193,944
Jan 22, 2026	104.06	104.32	102.45	102.90	102.90	-1.18%	1,500,049
Jan 21, 2026	104.43	104.79	103.27	104.13	104.13	0.39%	1,422,452
Jan 20, 2026	103.95	104.16	102.91	103.73	103.73	-0.26%	1,609,141
Jan 16, 2026	102.89	104.14	102.53	104.00	104.00	0.74%	1,873,074
Jan 15, 2026	102.96	103.40	102.40	103.24	103.24	0.68%	1,083,733
Jan 14, 2026	101.69	102.80	100.90	102.54	102.54	1.09%	1,212,232
Jan 13, 2026	100.31	101.55	99.90	101.43	101.43	1.23%	1,419,817
Jan 12, 2026	99.87	100.81	99.71	100.20	100.20	0.29%	1,379,354
Jan 9, 2026	100.14	101.13	99.77	99.91	99.91	0.37%	1,451,149
Jan 8, 2026	98.92	100.71	98.92	99.54	99.54	0.47%	1,340,030
Jan 7, 2026	101.28	101.28	98.80	99.07	99.07	-1.53%	1,445,635
Jan 6, 2026	99.80	100.89	99.60	100.61	100.61	1.01%	2,533,090
Jan 5, 2026	100.36	100.36	97.89	99.60	99.60	-1.25%	1,703,450
Jan 2, 2026	99.74	101.46	99.03	100.86	100.86	1.00%	1,322,421
Dec 31, 2025	100.48	101.09	99.83	99.86	99.86	-0.87%	936,759
Dec 30, 2025	100.41	101.08	100.21	100.74	100.74	0.48%	1,114,312
Dec 29, 2025	99.88	100.73	99.81	100.26	100.26	0.45%	923,787
Dec 26, 2025	99.61	99.94	99.21	99.81	99.81	-0.03%	644,597
Dec 24, 2025	99.35	99.94	99.23	99.84	99.84	0.49%	477,857
Dec 23, 2025	99.39	99.68	98.67	99.35	99.35	-0.11%	1,474,026
Dec 22, 2025	98.07	99.64	97.97	99.46	99.46	1.00%	2,043,149
Dec 19, 2025	99.08	99.88	98.46	98.48	98.48	-0.73%	4,461,753
Dec 18, 2025	98.93	99.46	98.65	99.20	99.20	0.68%	2,810,388
Dec 17, 2025	97.96	99.01	97.82	98.53	98.53	0.55%	3,425,473
Dec 16, 2025	98.88	99.30	97.85	97.99	97.99	-0.89%	2,971,062
Dec 15, 2025	97.84	98.99	97.54	98.87	98.87	1.64%	2,741,038
Dec 12, 2025	96.83	97.95	96.57	97.27	97.27	0.02%	2,198,897
Dec 11, 2025	97.73	98.50	97.09	97.25	97.25	-0.53%	1,544,435
Dec 10, 2025	98.25	98.71	97.57	97.77	97.77	-0.58%	986,678
Dec 9, 2025	98.98	99.53	98.21	98.34	98.34	-0.99%	1,430,144
Dec 8, 2025	100.10	100.36	98.63	99.32	98.61	-0.54%	2,327,775
Dec 5, 2025	100.55	101.00	99.64	99.86	99.15	-0.98%	2,221,751
Dec 4, 2025	101.09	101.79	100.59	100.85	100.13	-0.61%	2,771,819
Dec 3, 2025	101.55	102.05	100.34	101.47	100.74	-0.04%	2,410,095
Dec 2, 2025	103.41	103.41	101.51	101.51	100.78	-1.45%	1,793,053
Dec 1, 2025	105.98	106.11	102.87	103.00	102.26	-3.15%	1,510,478
Nov 28, 2025	106.24	106.61	105.90	106.35	105.59	0.31%	516,786
Nov 26, 2025	105.41	106.15	105.01	106.02	105.26	1.05%	1,135,347
Nov 25, 2025	105.55	106.23	104.29	104.92	104.17	0.12%	1,441,529
Nov 24, 2025	104.41	104.98	103.27	104.79	104.04	0.25%	1,818,254
Nov 21, 2025	103.78	104.96	103.05	104.53	103.78	1.03%	1,874,615
Nov 20, 2025	103.58	104.46	103.22	103.46	102.72	0.46%	1,221,152
Nov 19, 2025	104.73	104.81	102.82	102.99	102.25	-1.82%	1,755,076
Nov 18, 2025	105.62	106.08	104.85	104.90	104.15	-0.45%	1,950,431
Nov 17, 2025	105.53	105.71	104.91	105.37	104.62	0.33%	2,060,782
Nov 14, 2025	104.77	105.40	104.34	105.02	104.27	0.24%	1,588,081
Nov 13, 2025	105.42	105.42	103.99	104.77	104.02	-0.90%	1,898,641
Nov 12, 2025	105.08	105.92	104.76	105.72	104.96	0.50%	1,327,643
Nov 11, 2025	104.22	105.28	103.82	105.19	104.44	0.81%	1,269,361
Nov 10, 2025	104.03	105.00	103.80	104.34	103.59	-0.30%	1,492,694
Nov 7, 2025	102.73	104.83	102.05	104.65	103.90	2.59%	2,283,391
Nov 6, 2025	102.78	104.07	100.86	102.01	101.28	0.72%	2,861,986
Nov 5, 2025	101.86	102.36	100.88	101.28	100.56	-0.62%	1,785,286
Nov 4, 2025	102.11	102.22	101.40	101.91	101.18	0.36%	1,365,707
Nov 3, 2025	101.54	101.97	100.14	101.54	100.81	-0.47%	1,475,770
Oct 31, 2025	102.11	102.64	101.61	102.02	101.29	-0.69%	1,590,834
Oct 30, 2025	102.64	103.31	102.30	102.73	102.00	0.44%	1,453,955
Oct 29, 2025	103.08	103.46	101.91	102.28	101.55	-1.01%	1,222,248
Oct 28, 2025	104.86	104.94	103.19	103.32	102.58	-1.42%	1,399,151
Oct 27, 2025	104.38	104.87	103.56	104.81	104.06	0.51%	980,532
Oct 24, 2025	104.74	105.20	104.02	104.28	103.53	-0.05%	811,881
Oct 23, 2025	105.92	105.92	104.12	104.33	103.58	-1.00%	1,805,501
Oct 22, 2025	105.04	105.83	104.48	105.38	104.63	0.44%	1,314,254
Oct 21, 2025	106.01	106.17	104.48	104.92	104.17	-0.73%	890,109
Oct 20, 2025	106.16	106.73	105.35	105.69	104.93	0.16%	2,216,991
Oct 17, 2025	105.34	105.82	104.64	105.52	104.77	0.29%	1,225,244
Oct 16, 2025	105.60	106.23	104.70	105.21	104.46	-0.17%	2,089,238
Oct 15, 2025	104.40	105.63	103.99	105.39	104.64	1.11%	2,351,467
Oct 14, 2025	103.85	104.77	103.59	104.23	103.48	0.65%	1,652,179
Oct 13, 2025	103.53	104.53	103.26	103.56	102.82	-0.11%	1,622,299