Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	115.03	118.32	114.31	118.32	118.32	3.31%	3,957,822
Jun 25, 2026	114.04	114.80	113.06	114.53	114.53	1.07%	2,000,020
Jun 24, 2026	113.00	113.47	112.02	113.32	113.32	1.45%	1,711,269
Jun 23, 2026	110.46	111.94	109.61	111.70	111.70	1.82%	1,844,485
Jun 22, 2026	108.67	110.34	108.60	109.70	109.70	0.95%	2,004,392
Jun 18, 2026	109.11	110.09	108.17	108.67	108.67	-0.23%	2,378,944
Jun 17, 2026	109.80	110.58	108.34	108.92	108.92	-1.41%	1,664,349
Jun 16, 2026	109.91	111.36	109.53	110.48	110.48	0.83%	1,638,268
Jun 15, 2026	108.31	110.11	107.90	109.57	109.57	0.52%	1,467,651
Jun 12, 2026	108.70	109.66	108.43	109.00	109.00	0.69%	1,326,332
Jun 11, 2026	109.56	110.25	108.04	108.25	108.25	-0.48%	1,424,507
Jun 10, 2026	109.12	109.45	108.13	108.77	108.77	0.72%	1,307,242
Jun 9, 2026	106.89	108.58	106.14	107.99	107.99	1.49%	1,328,565
Jun 8, 2026	108.93	109.57	107.05	107.15	106.40	-1.94%	1,374,010
Jun 5, 2026	107.70	110.13	107.52	109.27	108.51	2.13%	2,020,165
Jun 4, 2026	106.90	107.84	105.57	106.99	106.24	0.72%	1,301,422
Jun 3, 2026	107.16	108.72	106.11	106.23	105.49	-0.52%	1,990,892
Jun 2, 2026	105.09	107.04	105.09	106.78	106.03	1.61%	1,867,494
Jun 1, 2026	106.69	106.97	105.06	105.09	104.35	-2.67%	1,589,893
May 29, 2026	108.69	109.09	107.58	107.97	107.21	-0.88%	3,903,214
May 28, 2026	110.85	111.31	108.63	108.93	108.17	-1.97%	1,612,679
May 27, 2026	110.88	111.46	110.28	111.12	110.34	0.08%	1,485,640
May 26, 2026	112.17	112.17	110.62	111.03	110.25	-0.23%	1,119,264
May 22, 2026	110.04	111.57	109.27	111.29	110.51	1.32%	1,816,627
May 21, 2026	109.72	110.49	108.94	109.84	109.07	1.06%	1,944,504
May 20, 2026	109.35	109.73	108.44	108.69	107.93	-0.28%	2,204,324
May 19, 2026	107.16	109.30	106.78	109.00	108.24	1.51%	1,880,210
May 18, 2026	107.27	108.08	105.76	107.38	106.63	0.96%	1,881,484
May 15, 2026	109.00	109.38	106.24	106.36	105.62	-2.96%	2,487,029
May 14, 2026	109.08	109.60	108.83	109.60	108.83	0.47%	1,641,933
May 13, 2026	108.83	109.45	107.94	109.09	108.33	-0.37%	1,647,072
May 12, 2026	109.89	110.16	108.90	109.49	108.72	-0.45%	2,038,283
May 11, 2026	109.74	110.48	109.17	109.99	109.22	0.84%	1,620,964
May 8, 2026	109.18	109.67	108.33	109.07	108.31	0.28%	1,754,862
May 7, 2026	109.20	109.30	107.70	108.77	108.01	-0.75%	1,494,861
May 6, 2026	109.25	111.50	108.00	109.59	108.82	-1.84%	2,599,278
May 5, 2026	112.38	113.21	111.44	111.64	110.86	-0.67%	1,403,354
May 4, 2026	112.56	113.81	111.77	112.39	111.60	-1.03%	1,789,819
May 1, 2026	113.63	115.59	112.97	113.56	112.77	-0.08%	2,068,555
Apr 30, 2026	111.98	113.83	111.02	113.65	112.85	2.12%	1,954,675
Apr 29, 2026	111.59	112.30	110.63	111.29	110.51	-0.81%	1,421,391
Apr 28, 2026	113.02	113.29	111.79	112.20	111.41	0.26%	1,374,111
Apr 27, 2026	111.39	112.25	110.81	111.91	111.13	0.71%	1,738,352
Apr 24, 2026	111.90	112.33	110.97	111.12	110.34	-0.83%	1,267,992
Apr 23, 2026	109.98	112.26	109.84	112.05	111.27	2.57%	1,324,648
Apr 22, 2026	110.88	111.24	108.51	109.24	108.48	-0.65%	2,049,647
Apr 21, 2026	112.00	112.01	109.87	109.96	109.19	-1.18%	1,733,733
Apr 20, 2026	112.55	113.12	110.84	111.27	110.49	-1.28%	1,711,940
Apr 17, 2026	111.47	113.03	110.66	112.71	111.92	0.38%	1,739,603
Apr 16, 2026	110.56	112.35	110.56	112.28	111.49	1.39%	1,628,133
Apr 15, 2026	111.24	111.52	110.25	110.74	109.96	-1.00%	1,281,426
Apr 14, 2026	111.69	112.32	110.73	111.86	111.08	0.07%	1,011,944
Apr 13, 2026	113.18	113.30	111.20	111.78	111.00	-1.47%	1,672,297
Apr 10, 2026	113.99	114.54	112.81	113.45	112.66	-0.76%	1,164,212
Apr 9, 2026	112.91	115.53	112.77	114.32	113.52	1.29%	1,652,691
Apr 8, 2026	110.55	112.88	110.09	112.86	112.07	1.37%	1,779,914
Apr 7, 2026	111.36	112.58	111.27	111.33	110.55	-0.10%	1,841,268
Apr 6, 2026	111.29	112.43	110.82	111.44	110.66	-0.21%	1,829,981
Apr 2, 2026	111.00	112.28	110.36	111.68	110.90	0.80%	1,034,246
Apr 1, 2026	109.17	110.99	109.17	110.79	110.01	0.79%	1,696,675
Mar 31, 2026	110.34	110.34	108.66	109.92	109.15	0.22%	1,537,259
Mar 30, 2026	110.32	110.56	109.32	109.68	108.91	0.88%	1,737,480
Mar 27, 2026	108.68	109.57	108.16	108.72	107.96	0.14%	1,483,618
Mar 26, 2026	107.34	108.74	107.19	108.57	107.81	0.71%	1,110,092
Mar 25, 2026	108.59	108.85	107.63	107.80	107.05	0.10%	986,163
Mar 24, 2026	106.38	108.84	106.34	107.69	106.94	0.74%	1,463,596
Mar 23, 2026	107.14	107.83	106.16	106.90	106.15	0.79%	1,465,639
Mar 20, 2026	109.51	109.89	105.66	106.06	105.32	-3.19%	3,376,134
Mar 19, 2026	110.05	111.09	108.11	109.56	108.79	-1.07%	1,973,896
Mar 18, 2026	111.27	111.63	110.54	110.75	109.97	-1.32%	1,504,341
Mar 17, 2026	113.55	113.93	112.00	112.23	111.44	-0.56%	1,419,400
Mar 16, 2026	113.00	113.00	111.28	112.86	112.07	0.73%	1,577,386
Mar 13, 2026	111.13	112.66	110.61	112.04	111.26	1.85%	1,524,981
Mar 12, 2026	109.35	111.17	109.06	110.00	109.23	0.59%	1,922,899
Mar 11, 2026	110.29	110.50	109.07	109.35	108.58	-0.94%	1,252,998
Mar 10, 2026	109.89	111.68	109.77	110.39	109.62	-0.02%	1,969,988
Mar 9, 2026	110.97	111.30	109.95	111.16	109.64	-0.32%	1,697,311
Mar 6, 2026	110.85	111.84	110.12	111.52	109.99	0.10%	1,860,499
Mar 5, 2026	112.57	112.88	110.85	111.41	109.88	-1.69%	1,496,503
Mar 4, 2026	111.89	113.55	111.23	113.33	111.78	1.20%	2,114,825
Mar 3, 2026	111.84	113.10	109.52	111.99	110.46	-0.81%	2,078,278
Mar 2, 2026	113.10	113.64	112.75	112.90	111.35	-0.34%	1,985,068
Feb 27, 2026	112.49	113.44	112.11	113.28	111.73	1.12%	1,748,644
Feb 26, 2026	111.91	112.47	111.45	112.03	110.50	0.53%	1,713,561
Feb 25, 2026	111.36	112.00	109.65	111.44	109.91	0.15%	1,688,765
Feb 24, 2026	111.12	111.38	109.51	111.27	109.75	0.10%	1,690,208
Feb 23, 2026	110.56	112.00	110.20	111.16	109.64	1.01%	2,957,487
Feb 20, 2026	110.16	110.32	108.80	110.05	108.54	0.23%	2,071,283
Feb 19, 2026	108.73	110.17	108.73	109.80	108.30	1.38%	1,526,434
Feb 18, 2026	110.56	110.94	108.26	108.31	106.83	-2.02%	1,848,182
Feb 17, 2026	111.89	112.66	110.36	110.54	109.03	-0.39%	1,436,112
Feb 13, 2026	109.15	111.25	109.08	110.97	109.45	1.49%	3,059,877
Feb 12, 2026	108.45	110.50	106.66	109.34	107.84	3.13%	3,044,709
Feb 11, 2026	105.56	106.60	105.00	106.02	104.57	0.23%	2,385,165
Feb 10, 2026	104.67	106.58	104.30	105.78	104.33	1.46%	2,574,250
Feb 9, 2026	104.93	104.93	103.95	104.26	102.83	-0.79%	2,888,541
Feb 6, 2026	105.72	106.17	103.97	105.09	103.65	0.27%	1,871,056
Feb 5, 2026	105.37	105.69	104.46	104.81	103.37	0.06%	1,667,633
Feb 4, 2026	104.66	105.55	104.28	104.75	103.31	0.71%	2,097,142
Feb 3, 2026	102.20	104.19	102.20	104.01	102.59	1.57%	2,182,912