Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	107.99	108.92	107.66	108.82	108.05	0.93%	1,505,997
Aug 11, 2026	107.00	108.12	106.45	107.82	107.06	0.77%	1,039,014
Aug 10, 2026	108.32	108.68	106.77	107.00	106.25	-1.69%	1,876,562
Aug 7, 2026	107.89	109.56	107.17	108.84	108.07	0.53%	1,366,774
Aug 6, 2026	109.88	110.09	107.04	108.27	107.51	-0.62%	1,912,608
Aug 5, 2026	108.98	109.57	107.19	108.95	108.18	-0.45%	1,664,287
Aug 4, 2026	108.78	109.95	107.98	109.44	108.67	-0.05%	1,698,363
Aug 3, 2026	108.96	110.56	108.51	109.50	108.73	-0.10%	2,292,224
Jul 31, 2026	108.77	110.25	107.19	109.61	108.84	0.79%	2,759,039
Jul 30, 2026	110.76	110.76	107.78	108.75	107.98	-1.11%	1,967,036
Jul 29, 2026	112.90	112.90	109.82	109.97	109.20	-2.26%	1,120,606
Jul 28, 2026	113.10	114.75	112.44	112.51	111.72	0.36%	1,192,006
Jul 27, 2026	113.09	113.90	111.65	112.11	111.32	-1.47%	1,141,903
Jul 24, 2026	113.94	114.82	113.24	113.78	112.98	0.45%	1,090,736
Jul 23, 2026	111.76	113.48	111.66	113.27	112.47	1.12%	886,703
Jul 22, 2026	111.07	112.16	110.55	112.01	111.22	1.88%	950,704
Jul 21, 2026	110.04	110.46	109.02	109.94	109.17	-0.43%	1,568,138
Jul 20, 2026	111.91	112.65	110.16	110.42	109.64	-1.01%	1,516,338
Jul 17, 2026	114.14	115.08	111.03	111.55	110.76	-1.37%	2,018,212
Jul 16, 2026	111.60	113.10	111.46	113.10	112.30	1.54%	1,185,668
Jul 15, 2026	112.58	113.34	111.00	111.38	110.60	-1.39%	1,715,013
Jul 14, 2026	114.28	114.86	112.76	112.95	112.15	-0.42%	1,706,656
Jul 13, 2026	113.18	114.14	112.86	113.43	112.63	0.43%	1,268,535
Jul 10, 2026	111.82	113.26	111.82	112.94	112.14	1.05%	1,173,943