Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	112.83	113.25	111.26	113.14	113.14	1.73%	189
Mar 3, 2026	110.09	112.61	109.64	111.22	111.22	-1.73%	272
Mar 2, 2026	113.24	114.00	112.21	113.18	113.18	-0.15%	997
Feb 27, 2026	110.64	113.35	110.64	113.35	113.35	1.09%	7
Feb 26, 2026	112.44	112.44	111.60	112.13	112.13	0.86%	407
Feb 25, 2026	112.38	112.70	109.96	111.17	111.17	1.28%	68
Feb 24, 2026	112.04	112.35	109.64	109.77	109.77	-1.10%	4
Feb 23, 2026	108.95	112.13	108.92	110.99	110.99	0.91%	290
Feb 20, 2026	110.78	110.89	108.71	109.99	109.99	0.17%	26
Feb 19, 2026	110.28	110.79	107.34	109.80	109.80	1.23%	18
Feb 18, 2026	111.42	111.42	108.47	108.47	108.47	-2.12%	1,527
Feb 17, 2026	112.50	112.83	110.82	110.82	110.82	0.01%	125
Feb 13, 2026	109.36	110.81	107.95	110.81	110.80	0.69%	630
Feb 12, 2026	108.36	110.30	107.05	110.05	110.05	3.63%	7
Feb 11, 2026	106.04	106.34	105.60	106.20	106.20	0.08%	8
Feb 10, 2026	104.18	106.12	104.18	106.12	106.12	1.22%	14,294
Feb 9, 2026	103.82	105.66	103.12	104.84	104.84	-0.13%	131
Feb 6, 2026	103.87	106.00	103.87	104.98	104.98	-0.33%	163
Feb 5, 2026	105.75	105.75	104.01	105.33	105.33	0.25%	15
Feb 4, 2026	104.01	105.38	104.01	105.07	105.07	1.28%	6
Feb 3, 2026	101.63	103.74	101.63	103.74	103.74	1.15%	274
Feb 2, 2026	103.98	104.88	102.56	102.56	102.56	-0.40%	1,177
Jan 30, 2026	104.51	104.51	102.07	102.97	102.97	-0.14%	77
Jan 29, 2026	104.39	104.61	103.11	103.11	103.11	-0.83%	9
Jan 28, 2026	104.10	104.50	103.75	103.97	103.97	0.17%	6
Jan 27, 2026	103.66	104.03	103.00	103.79	103.79	0.77%	203
Jan 26, 2026	101.82	104.03	101.82	102.99	102.99	1.14%	137
Jan 23, 2026	101.66	103.50	101.66	101.83	101.83	-1.01%	92
Jan 22, 2026	104.06	104.38	102.69	102.87	102.87	-0.61%	17
Jan 21, 2026	104.75	104.75	103.37	103.50	103.50	-0.15%	15
Jan 20, 2026	102.79	104.35	102.79	103.66	103.66	-0.04%	105
Jan 16, 2026	102.64	103.76	102.64	103.70	103.70	0.63%	10
Jan 15, 2026	103.08	103.08	101.70	103.05	103.05	0.52%	4
Jan 14, 2026	101.87	102.53	101.64	102.52	102.52	2.38%	1,265
Jan 13, 2026	99.51	100.80	99.51	100.14	100.14	-0.56%	5
Jan 12, 2026	100.71	100.81	99.87	100.70	100.70	0.22%	4
Jan 9, 2026	101.25	101.25	99.29	100.48	100.48	-0.05%	17
Jan 8, 2026	98.16	100.53	97.89	100.53	100.53	0.53%	6
Jan 7, 2026	99.62	101.51	99.62	100.00	100.00	-0.10%	108
Jan 6, 2026	99.82	100.42	97.81	100.10	100.10	0.89%	15
Jan 5, 2026	99.69	100.36	99.22	99.22	99.22	-2.02%	5
Jan 2, 2026	99.55	101.28	99.04	101.27	101.27	1.04%	795
Dec 31, 2025	101.07	101.07	100.17	100.23	100.23	-0.46%	728
Dec 30, 2025	99.32	100.69	99.32	100.69	100.69	0.31%	18
Dec 29, 2025	99.08	100.44	98.94	100.38	100.38	0.67%	40
Dec 24, 2025	99.13	99.72	99.13	99.72	99.72	0.28%	4
Dec 23, 2025	99.72	99.72	97.77	99.44	99.44	0.07%	446
Dec 22, 2025	99.03	99.47	97.09	99.37	99.37	-0.38%	239
Dec 19, 2025	98.50	99.75	98.50	99.75	99.75	0.33%	79
Dec 18, 2025	98.93	99.42	98.71	99.42	99.42	0.70%	198