Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	110.60	112.00	110.60	111.11	-	0.96%	2,590,352
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