Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	106.98	109.14	106.94	108.94	108.94	2.31%	1,610,082
Oct 21, 2026	106.89	106.97	106.27	106.48	106.48	0.24%	2,444,565
Oct 20, 2026	104.81	106.43	104.68	106.23	106.23	2.13%	1,685,384
Oct 19, 2026	105.46	105.63	103.70	104.01	104.01	-1.95%	1,474,156
Oct 16, 2026	104.35	106.34	103.78	106.08	106.08	2.24%	1,941,227
Oct 15, 2026	106.15	106.15	103.68	103.76	103.76	-0.78%	1,393,975
Oct 14, 2026	104.42	104.95	103.44	104.58	104.58	0.25%	1,369,461
Oct 13, 2026	104.02	104.56	102.20	104.32	104.32	1.05%	1,523,145
Oct 12, 2026	102.25	103.24	101.74	103.24	103.24	1.03%	1,226,738
Oct 9, 2026	101.49	102.37	101.46	102.19	102.19	0.34%	1,482,414
Oct 8, 2026	101.17	101.96	100.57	101.84	101.84	0.51%	2,765,725
Oct 7, 2026	101.61	102.08	100.91	101.32	101.32	-0.35%	3,493,230
Oct 6, 2026	100.19	101.71	99.50	101.68	101.68	1.99%	2,733,616
Oct 5, 2026	100.07	100.34	99.22	99.70	99.70	-0.24%	2,467,022
Oct 2, 2026	100.04	101.04	99.70	99.94	99.94	0.30%	2,396,821
Oct 1, 2026	98.82	99.71	98.18	99.64	99.64	0.26%	2,296,355
Sep 30, 2026	100.74	100.99	99.38	99.38	99.38	-0.87%	2,268,341
Sep 29, 2026	98.77	100.62	98.75	100.25	100.25	0.87%	2,348,057
Sep 28, 2026	99.29	99.81	98.61	99.39	99.39	-	2,392,201
Sep 25, 2026	99.06	99.53	98.25	99.39	99.39	0.19%	1,948,947
Sep 24, 2026	100.07	100.19	99.14	99.20	99.20	-0.54%	2,247,490
Sep 23, 2026	101.13	101.13	99.57	99.74	99.74	-1.89%	1,373,819
Sep 22, 2026	101.67	102.20	101.24	101.66	101.66	-0.17%	1,567,687
Sep 21, 2026	102.03	102.37	101.53	101.83	101.83	-0.39%	1,762,823
Sep 18, 2026	102.53	103.08	102.21	102.23	102.23	-1.61%	2,785,666
Sep 17, 2026	103.42	104.23	103.33	103.90	103.90	0.83%	1,714,408
Sep 16, 2026	103.67	104.17	102.63	103.04	103.04	0.02%	1,080,669
Sep 15, 2026	104.03	104.83	102.62	103.02	103.02	-0.91%	1,222,847
Sep 14, 2026	105.18	105.67	103.77	103.97	103.97	-0.89%	2,350,966
Sep 11, 2026	105.64	105.94	104.71	104.90	104.90	-0.05%	888,361
Sep 10, 2026	106.46	107.08	104.94	104.95	104.95	-1.22%	1,387,943
Sep 9, 2026	106.79	107.12	105.49	106.25	106.25	-0.45%	1,605,782
Sep 8, 2026	105.55	107.40	105.38	106.73	106.73	0.96%	1,594,047
Sep 4, 2026	105.81	106.97	105.79	106.47	105.72	0.06%	1,666,227
Sep 3, 2026	106.36	107.25	105.87	106.41	105.66	0.49%	1,692,748
Sep 2, 2026	106.05	106.37	104.92	105.89	105.14	-0.19%	1,203,079
Sep 1, 2026	106.39	106.76	105.23	106.09	105.34	0.08%	1,237,458
Aug 31, 2026	105.19	106.39	104.79	106.01	105.26	-0.10%	1,253,342
Aug 28, 2026	107.42	107.42	105.84	106.12	105.37	-0.59%	1,094,599
Aug 27, 2026	106.62	107.05	106.00	106.75	106.00	-0.93%	1,105,330
Aug 26, 2026	107.28	108.12	107.08	107.75	106.99	0.86%	956,995
Aug 25, 2026	107.41	107.69	106.69	106.83	106.08	-0.31%	948,176
Aug 24, 2026	106.40	107.26	105.74	107.16	106.41	0.97%	1,265,273
Aug 21, 2026	108.90	109.67	106.05	106.13	105.38	-2.45%	1,587,053
Aug 20, 2026	108.63	110.01	108.36	108.79	108.02	-0.45%	1,731,280
Aug 19, 2026	110.55	110.85	109.05	109.28	108.51	-0.36%	1,384,379
Aug 18, 2026	110.52	110.94	109.38	109.67	108.90	0.18%	1,339,263
Aug 17, 2026	109.24	109.83	108.68	109.47	108.70	-0.25%	959,838
Aug 14, 2026	108.93	110.07	108.93	109.74	108.97	0.57%	1,002,753
Aug 13, 2026	109.42	109.78	108.86	109.12	108.35	0.28%	2,363,324