Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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