Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	113.02	113.29	111.79	112.45	-	0.48%	756,818
Apr 27, 2026	111.39	112.25	110.81	111.91	111.91	0.71%	1,737,564
Apr 24, 2026	111.90	112.33	110.97	111.12	111.12	-0.83%	1,260,167
Apr 23, 2026	109.98	112.26	109.84	112.05	112.05	2.57%	1,324,306
Apr 22, 2026	110.88	111.24	108.51	109.24	109.24	-0.65%	2,049,406
Apr 21, 2026	112.00	112.01	109.87	109.96	109.96	-1.18%	1,633,710
Apr 20, 2026	112.55	113.12	110.84	111.27	111.27	-1.28%	1,711,827
Apr 17, 2026	111.47	113.03	110.66	112.71	112.71	0.38%	1,738,408
Apr 16, 2026	110.56	112.35	110.56	112.28	112.28	1.39%	1,628,104
Apr 15, 2026	111.24	111.52	110.25	110.74	110.74	-1.00%	1,280,438
Apr 14, 2026	111.69	112.32	110.73	111.86	111.86	0.07%	977,456
Apr 13, 2026	113.18	113.30	111.20	111.78	111.78	-1.47%	1,671,075
Apr 10, 2026	113.99	114.54	112.81	113.45	113.45	-0.76%	1,164,106
Apr 9, 2026	112.91	115.53	112.77	114.32	114.32	1.29%	1,651,543
Apr 8, 2026	110.55	112.88	110.09	112.86	112.86	1.37%	1,779,499
Apr 7, 2026	111.36	112.58	111.27	111.33	111.33	-0.10%	1,837,715
Apr 6, 2026	111.29	112.43	110.82	111.44	111.44	-0.21%	1,829,979
Apr 2, 2026	111.00	112.28	110.36	111.68	111.68	0.80%	1,030,732
Apr 1, 2026	109.17	110.99	109.17	110.79	110.79	0.79%	1,696,406
Mar 31, 2026	110.34	110.34	108.66	109.92	109.92	0.22%	1,494,337
Mar 30, 2026	110.32	110.56	109.32	109.68	109.68	0.88%	1,736,305
Mar 27, 2026	108.68	109.57	108.16	108.72	108.72	0.14%	1,483,329
Mar 26, 2026	107.34	108.74	107.19	108.57	108.57	0.71%	1,109,429
Mar 25, 2026	108.59	108.85	107.63	107.80	107.80	0.10%	985,932
Mar 24, 2026	106.38	108.84	106.34	107.69	107.69	0.74%	1,180,274
Mar 23, 2026	107.14	107.83	106.16	106.90	106.90	0.79%	1,464,798
Mar 20, 2026	109.51	109.89	105.66	106.06	106.06	-3.19%	3,123,432
Mar 19, 2026	110.05	111.09	108.11	109.56	109.56	-1.07%	1,960,992
Mar 18, 2026	111.27	111.63	110.54	110.75	110.75	-1.32%	1,504,092
Mar 17, 2026	113.55	113.93	112.00	112.23	112.23	-0.56%	1,419,345
Mar 16, 2026	113.00	113.00	111.28	112.86	112.86	0.73%	1,576,592
Mar 13, 2026	111.13	112.66	110.61	112.04	112.04	1.85%	1,524,979
Mar 12, 2026	109.35	111.17	109.06	110.00	110.00	0.59%	1,922,898
Mar 11, 2026	110.29	110.50	109.07	109.35	109.35	-0.94%	1,252,991
Mar 10, 2026	109.89	111.68	109.77	110.39	110.39	-0.69%	1,969,578
Mar 9, 2026	110.97	111.30	109.95	111.16	110.41	-0.32%	1,696,730
Mar 6, 2026	110.85	111.84	110.12	111.52	110.77	0.10%	1,860,499
Mar 5, 2026	112.57	112.88	110.85	111.41	110.66	-1.69%	1,496,503
Mar 4, 2026	111.89	113.55	111.23	113.33	112.57	1.20%	2,114,825
Mar 3, 2026	111.84	113.10	109.52	111.99	111.23	-0.81%	2,078,278
Mar 2, 2026	113.10	113.64	112.75	112.90	112.14	-0.34%	1,985,068
Feb 27, 2026	112.49	113.44	112.11	113.28	112.52	1.12%	1,748,644
Feb 26, 2026	111.91	112.47	111.45	112.03	111.27	0.53%	1,713,561
Feb 25, 2026	111.36	112.00	109.65	111.44	110.69	0.15%	1,688,765
Feb 24, 2026	111.12	111.38	109.51	111.27	110.52	0.10%	1,690,208
Feb 23, 2026	110.56	112.00	110.20	111.16	110.41	1.01%	2,957,487
Feb 20, 2026	110.16	110.32	108.80	110.05	109.31	0.23%	2,071,283
Feb 19, 2026	108.73	110.17	108.73	109.80	109.06	1.38%	1,526,434
Feb 18, 2026	110.56	110.94	108.26	108.31	107.58	-2.02%	1,848,182
Feb 17, 2026	111.89	112.66	110.36	110.54	109.79	-0.39%	1,436,112
Feb 13, 2026	109.15	111.25	109.08	110.97	110.22	1.49%	3,059,877
Feb 12, 2026	108.45	110.50	106.66	109.34	108.60	3.13%	3,044,709
Feb 11, 2026	105.56	106.60	105.00	106.02	105.30	0.23%	2,385,165
Feb 10, 2026	104.67	106.58	104.30	105.78	105.07	1.46%	2,574,250
Feb 9, 2026	104.93	104.93	103.95	104.26	103.56	-0.79%	2,888,541
Feb 6, 2026	105.72	106.17	103.97	105.09	104.38	0.27%	1,871,056
Feb 5, 2026	105.37	105.69	104.46	104.81	104.10	0.06%	1,667,633
Feb 4, 2026	104.66	105.55	104.28	104.75	104.04	0.71%	2,097,142
Feb 3, 2026	102.20	104.19	102.20	104.01	103.31	1.57%	2,182,912
Feb 2, 2026	103.60	104.13	102.15	102.40	101.71	-0.85%	1,610,866
Jan 30, 2026	103.47	103.63	101.99	103.28	102.58	-0.47%	1,865,707
Jan 29, 2026	103.89	104.75	102.81	103.77	103.07	0.18%	1,199,876
Jan 28, 2026	103.90	104.87	103.35	103.58	102.88	-0.37%	1,087,187
Jan 27, 2026	103.15	104.38	102.86	103.96	103.26	0.69%	1,249,528
Jan 26, 2026	103.18	104.13	102.72	103.25	102.55	0.91%	1,350,060
Jan 23, 2026	102.55	102.81	101.57	102.32	101.63	-0.56%	1,195,234
Jan 22, 2026	104.06	104.32	102.45	102.90	102.21	-1.18%	1,500,241
Jan 21, 2026	104.43	104.79	103.27	104.13	103.43	0.39%	1,422,694
Jan 20, 2026	103.95	104.16	102.91	103.73	103.03	-0.26%	1,609,964
Jan 16, 2026	102.89	104.14	102.53	104.00	103.30	0.74%	1,875,254
Jan 15, 2026	102.96	103.40	102.40	103.24	102.54	0.68%	1,083,740
Jan 14, 2026	101.69	102.80	100.90	102.54	101.85	1.09%	1,212,288
Jan 13, 2026	100.31	101.55	99.90	101.43	100.75	1.23%	1,419,878
Jan 12, 2026	99.87	100.81	99.71	100.20	99.52	0.29%	1,379,510
Jan 9, 2026	100.14	101.13	99.77	99.91	99.24	0.37%	1,451,149
Jan 8, 2026	98.92	100.71	98.92	99.54	98.87	0.47%	1,340,090
Jan 7, 2026	101.28	101.28	98.80	99.07	98.40	-1.53%	1,445,776
Jan 6, 2026	99.80	100.89	99.60	100.61	99.93	1.01%	2,538,676
Jan 5, 2026	100.36	100.36	97.89	99.60	98.93	-1.25%	1,703,450
Jan 2, 2026	99.74	101.46	99.03	100.86	100.18	1.00%	1,322,478
Dec 31, 2025	100.48	101.09	99.83	99.86	99.19	-0.87%	936,759
Dec 30, 2025	100.41	101.08	100.21	100.74	100.06	0.48%	1,114,312
Dec 29, 2025	99.88	100.73	99.81	100.26	99.58	0.45%	923,787
Dec 26, 2025	99.61	99.94	99.21	99.81	99.14	-0.03%	644,597
Dec 24, 2025	99.35	99.94	99.23	99.84	99.17	0.49%	477,857
Dec 23, 2025	99.39	99.68	98.67	99.35	98.68	-0.11%	1,474,026
Dec 22, 2025	98.07	99.64	97.97	99.46	98.79	1.00%	2,043,149
Dec 19, 2025	99.08	99.88	98.46	98.48	97.82	-0.73%	4,461,753
Dec 18, 2025	98.93	99.46	98.65	99.20	98.53	0.68%	2,810,388
Dec 17, 2025	97.96	99.01	97.82	98.53	97.87	0.55%	3,425,473
Dec 16, 2025	98.88	99.30	97.85	97.99	97.33	-0.89%	2,971,062
Dec 15, 2025	97.84	98.99	97.54	98.87	98.20	1.64%	2,741,038
Dec 12, 2025	96.83	97.95	96.57	97.27	96.61	0.02%	2,198,897
Dec 11, 2025	97.73	98.50	97.09	97.25	96.59	-0.53%	1,544,435
Dec 10, 2025	98.25	98.71	97.57	97.77	97.11	-0.58%	986,678
Dec 9, 2025	98.98	99.53	98.21	98.34	97.68	-0.99%	1,430,144
Dec 8, 2025	100.10	100.36	98.63	99.32	97.94	-0.54%	2,327,775
Dec 5, 2025	100.55	101.00	99.64	99.86	98.48	-0.98%	2,221,751
Dec 4, 2025	101.09	101.79	100.59	100.85	99.45	-0.61%	2,771,819
Dec 3, 2025	101.55	102.05	100.34	101.47	100.06	-0.04%	2,410,095