Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	108.68	109.57	108.16	108.40	-	-0.16%	582,679
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