Ameren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	108.90	109.67	106.80	106.93	-	-1.71%	746,241
Aug 20, 2026	108.63	110.01	108.36	108.79	108.79	-0.45%	1,481,270
Aug 19, 2026	110.55	110.85	109.05	109.28	109.28	-0.36%	1,338,320
Aug 18, 2026	110.52	110.94	109.38	109.67	109.67	0.18%	1,339,248
Aug 17, 2026	109.24	109.83	108.68	109.47	109.47	-0.25%	936,777
Aug 14, 2026	108.93	110.07	108.93	109.74	109.74	0.57%	1,002,654
Aug 13, 2026	109.42	109.78	108.86	109.12	109.12	0.28%	2,363,293
Aug 12, 2026	107.99	108.92	107.66	108.82	108.82	0.93%	1,468,410
Aug 11, 2026	107.00	108.12	106.45	107.82	107.82	0.77%	1,038,232
Aug 10, 2026	108.32	108.68	106.77	107.00	107.00	-1.69%	1,791,992
Aug 7, 2026	107.89	109.56	107.17	108.84	108.84	0.53%	1,366,759
Aug 6, 2026	109.88	110.09	107.04	108.27	108.27	-0.62%	1,880,029
Aug 5, 2026	108.98	109.57	107.19	108.95	108.95	-0.45%	1,663,409
Aug 4, 2026	108.78	109.95	107.98	109.44	109.44	-0.05%	1,574,964
Aug 3, 2026	108.96	110.56	108.51	109.50	109.50	-0.10%	2,290,273
Jul 31, 2026	108.77	110.25	107.19	109.61	109.61	0.79%	2,754,439
Jul 30, 2026	110.76	110.76	107.78	108.75	108.75	-1.11%	1,954,563
Jul 29, 2026	112.90	112.90	109.82	109.97	109.97	-2.26%	1,104,785
Jul 28, 2026	113.10	114.75	112.44	112.51	112.51	0.36%	1,167,532
Jul 27, 2026	113.09	113.90	111.65	112.11	112.11	-1.47%	1,141,821
Jul 24, 2026	113.94	114.82	113.24	113.78	113.78	0.45%	1,090,715
Jul 23, 2026	111.76	113.48	111.66	113.27	113.27	1.12%	875,617
Jul 22, 2026	111.07	112.16	110.55	112.01	112.01	1.88%	950,406
Jul 21, 2026	110.04	110.46	109.02	109.94	109.94	-0.43%	1,549,462
Jul 20, 2026	111.91	112.65	110.16	110.42	110.42	-1.01%	1,514,569
Jul 17, 2026	114.14	115.08	111.03	111.55	111.55	-1.37%	2,018,120
Jul 16, 2026	111.60	113.10	111.46	113.10	113.10	1.54%	1,157,028
Jul 15, 2026	112.58	113.34	111.00	111.38	111.38	-1.39%	1,707,268
Jul 14, 2026	114.28	114.86	112.76	112.95	112.95	-0.42%	1,612,569
Jul 13, 2026	113.18	114.14	112.86	113.43	113.43	0.43%	1,268,318
Jul 10, 2026	111.82	113.26	111.82	112.94	112.94	1.05%	1,166,208
Jul 9, 2026	113.00	113.24	111.54	111.77	111.77	-1.25%	1,439,676
Jul 8, 2026	114.34	114.72	113.00	113.19	113.19	-1.08%	1,346,905
Jul 7, 2026	114.03	116.40	113.99	114.43	114.43	1.27%	1,387,246
Jul 6, 2026	114.61	114.82	112.89	112.99	112.99	-1.76%	1,633,038
Jul 2, 2026	113.19	115.24	112.73	115.02	115.02	2.52%	1,311,090
Jul 1, 2026	113.28	113.42	111.98	112.19	112.19	-0.75%	2,947,228
Jun 30, 2026	113.85	114.54	113.01	113.04	113.04	-1.35%	1,796,585
Jun 29, 2026	116.40	117.39	114.36	114.59	114.59	-3.15%	3,730,929
Jun 26, 2026	115.03	118.32	114.31	118.32	118.32	3.31%	3,957,822
Jun 25, 2026	114.04	114.80	113.06	114.53	114.53	1.07%	2,000,020
Jun 24, 2026	113.00	113.47	112.02	113.32	113.32	1.45%	1,711,269
Jun 23, 2026	110.46	111.94	109.61	111.70	111.70	1.82%	1,844,485
Jun 22, 2026	108.67	110.34	108.60	109.70	109.70	0.95%	2,004,392
Jun 18, 2026	109.11	110.09	108.17	108.67	108.67	-0.23%	2,378,944
Jun 17, 2026	109.80	110.58	108.34	108.92	108.92	-1.41%	1,664,349
Jun 16, 2026	109.91	111.36	109.53	110.48	110.48	0.83%	1,638,268
Jun 15, 2026	108.31	110.11	107.90	109.57	109.57	0.52%	1,467,651
Jun 12, 2026	108.70	109.66	108.43	109.00	109.00	0.69%	1,326,332
Jun 11, 2026	109.56	110.25	108.04	108.25	108.25	-0.48%	1,424,507