Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	110.85	111.31	109.92	109.54	-	-1.42%	210,598
May 27, 2026	110.88	111.46	110.28	111.12	111.12	0.08%	1,485,078
May 26, 2026	112.17	112.17	110.62	111.03	111.03	-0.23%	1,119,092
May 22, 2026	110.04	111.57	109.27	111.29	111.29	1.32%	1,815,155
May 21, 2026	109.72	110.49	108.94	109.84	109.84	1.06%	1,940,548
May 20, 2026	109.35	109.73	108.44	108.69	108.69	-0.28%	2,202,239
May 19, 2026	107.16	109.30	106.78	109.00	109.00	1.51%	1,879,416
May 18, 2026	107.27	108.08	105.76	107.38	107.38	0.96%	1,881,254
May 15, 2026	109.00	109.38	106.24	106.36	106.36	-2.96%	2,487,029
May 14, 2026	109.08	109.60	108.83	109.60	109.60	0.47%	1,641,933
May 13, 2026	108.83	109.45	107.94	109.09	109.09	-0.37%	1,647,072
May 12, 2026	109.89	110.16	108.90	109.49	109.49	-0.45%	2,038,283
May 11, 2026	109.74	110.48	109.17	109.99	109.99	0.84%	1,620,964
May 8, 2026	109.18	109.67	108.33	109.07	109.07	0.28%	1,754,862
May 7, 2026	109.20	109.30	107.70	108.77	108.77	-0.75%	1,494,861
May 6, 2026	109.25	111.50	108.00	109.59	109.59	-1.84%	2,599,278
May 5, 2026	112.38	113.21	111.44	111.64	111.64	-0.67%	1,403,354
May 4, 2026	112.56	113.81	111.77	112.39	112.39	-1.03%	1,789,819
May 1, 2026	113.63	115.59	112.97	113.56	113.56	-0.08%	2,068,555
Apr 30, 2026	111.98	113.83	111.02	113.65	113.65	2.12%	1,954,675
Apr 29, 2026	111.59	112.30	110.63	111.29	111.29	-0.81%	1,421,391
Apr 28, 2026	113.02	113.29	111.79	112.20	112.20	0.26%	1,374,111
Apr 27, 2026	111.39	112.25	110.81	111.91	111.91	0.71%	1,738,352
Apr 24, 2026	111.90	112.33	110.97	111.12	111.12	-0.83%	1,267,992
Apr 23, 2026	109.98	112.26	109.84	112.05	112.05	2.57%	1,324,648
Apr 22, 2026	110.88	111.24	108.51	109.24	109.24	-0.65%	2,049,647
Apr 21, 2026	112.00	112.01	109.87	109.96	109.96	-1.18%	1,733,733
Apr 20, 2026	112.55	113.12	110.84	111.27	111.27	-1.28%	1,711,940
Apr 17, 2026	111.47	113.03	110.66	112.71	112.71	0.38%	1,739,603
Apr 16, 2026	110.56	112.35	110.56	112.28	112.28	1.39%	1,628,133
Apr 15, 2026	111.24	111.52	110.25	110.74	110.74	-1.00%	1,281,426
Apr 14, 2026	111.69	112.32	110.73	111.86	111.86	0.07%	1,011,944
Apr 13, 2026	113.18	113.30	111.20	111.78	111.78	-1.47%	1,672,297
Apr 10, 2026	113.99	114.54	112.81	113.45	113.45	-0.76%	1,164,212
Apr 9, 2026	112.91	115.53	112.77	114.32	114.32	1.29%	1,652,691
Apr 8, 2026	110.55	112.88	110.09	112.86	112.86	1.37%	1,779,914
Apr 7, 2026	111.36	112.58	111.27	111.33	111.33	-0.10%	1,841,268
Apr 6, 2026	111.29	112.43	110.82	111.44	111.44	-0.21%	1,829,981
Apr 2, 2026	111.00	112.28	110.36	111.68	111.68	0.80%	1,034,246
Apr 1, 2026	109.17	110.99	109.17	110.79	110.79	0.79%	1,696,675
Mar 31, 2026	110.34	110.34	108.66	109.92	109.92	0.22%	1,537,259
Mar 30, 2026	110.32	110.56	109.32	109.68	109.68	0.88%	1,737,480
Mar 27, 2026	108.68	109.57	108.16	108.72	108.72	0.14%	1,483,618
Mar 26, 2026	107.34	108.74	107.19	108.57	108.57	0.71%	1,110,092
Mar 25, 2026	108.59	108.85	107.63	107.80	107.80	0.10%	986,163
Mar 24, 2026	106.38	108.84	106.34	107.69	107.69	0.74%	1,463,596
Mar 23, 2026	107.14	107.83	106.16	106.90	106.90	0.79%	1,465,639
Mar 20, 2026	109.51	109.89	105.66	106.06	106.06	-3.19%	3,376,134
Mar 19, 2026	110.05	111.09	108.11	109.56	109.56	-1.07%	1,973,896
Mar 18, 2026	111.27	111.63	110.54	110.75	110.75	-1.32%	1,504,341