5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
+11.40%
YEAR-TO-DATE PERFORMANCE
+11.35%
1 YEAR PERFORMANCE
+16.66%
Ameren Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $115.03 | $118.32 (2.86%) | $118.32 | $114.31 | 4.22 M | $32.72 B |
| 06/25/2026 | $114.04 | $114.53 (0.43%) | $114.80 | $113.06 | 2.00 M | $31.67 B |
| 06/24/2026 | $113.00 | $113.32 (0.28%) | $113.47 | $112.02 | 1.76 M | $31.33 B |
| 06/23/2026 | $110.46 | $111.70 (1.12%) | $111.94 | $109.61 | 2.02 M | $30.89 B |
| 06/22/2026 | $108.67 | $109.70 (0.95%) | $110.34 | $108.60 | 2.02 M | $30.33 B |
| 06/18/2026 | $109.11 | $108.67 (-0.4%) | $110.09 | $108.17 | 2.40 M | $30.05 B |
| 06/17/2026 | $109.80 | $108.92 (-0.8%) | $110.58 | $108.34 | 1.66 M | $30.12 B |
| 06/16/2026 | $109.91 | $110.48 (0.52%) | $111.36 | $109.53 | 1.64 M | $30.55 B |
| 06/15/2026 | $108.31 | $109.57 (1.16%) | $110.11 | $107.90 | 1.47 M | $30.30 B |
| 06/12/2026 | $108.70 | $109.00 (0.28%) | $109.66 | $108.43 | 1.33 M | $30.14 B |
| 06/11/2026 | $109.56 | $108.25 (-1.2%) | $110.25 | $108.04 | 1.42 M | $29.93 B |
| 06/10/2026 | $109.12 | $108.77 (-0.32%) | $109.45 | $108.13 | 1.31 M | $30.07 B |
| 06/09/2026 | $106.89 | $107.99 (1.03%) | $108.58 | $106.14 | 1.33 M | $29.86 B |
| 06/08/2026 | $108.93 | $107.15 (-1.63%) | $109.57 | $107.05 | 1.37 M | $29.63 B |
| 06/05/2026 | $107.70 | $109.27 (1.46%) | $110.13 | $107.52 | 2.02 M | $30.21 B |
| 06/04/2026 | $106.90 | $106.99 (0.08%) | $107.84 | $105.57 | 1.30 M | $29.58 B |
| 06/03/2026 | $107.16 | $106.23 (-0.87%) | $108.72 | $106.11 | 1.99 M | $29.37 B |
| 06/02/2026 | $105.09 | $106.78 (1.61%) | $107.04 | $105.09 | 1.87 M | $29.52 B |
| 06/01/2026 | $106.69 | $105.09 (-1.5%) | $106.97 | $105.06 | 1.59 M | $29.06 B |
| 05/29/2026 | $108.69 | $107.97 (-0.66%) | $109.09 | $107.58 | 3.90 M | $29.85 B |
| 05/28/2026 | $110.85 | $108.93 (-1.73%) | $111.31 | $108.63 | 1.61 M | $30.12 B |
| 05/27/2026 | $110.88 | $111.12 (0.22%) | $111.46 | $110.28 | 1.49 M | $30.72 B |
| 05/26/2026 | $112.17 | $111.03 (-1.02%) | $112.17 | $110.62 | 1.12 M | $30.70 B |
| 05/22/2026 | $110.04 | $111.29 (1.14%) | $111.57 | $109.27 | 1.82 M | $30.77 B |
| 05/21/2026 | $109.72 | $109.84 (0.11%) | $110.49 | $108.94 | 1.94 M | $30.37 B |
| 05/20/2026 | $109.35 | $108.69 (-0.6%) | $109.73 | $108.44 | 2.20 M | $30.05 B |
| 05/19/2026 | $107.16 | $109.00 (1.72%) | $109.30 | $106.78 | 1.88 M | $30.14 B |
| 05/18/2026 | $107.27 | $107.38 (0.1%) | $108.08 | $105.76 | 1.88 M | $29.69 B |
| 05/15/2026 | $109.00 | $106.36 (-2.42%) | $109.38 | $106.24 | 2.49 M | $29.41 B |
| 05/14/2026 | $109.08 | $109.60 (0.48%) | $109.60 | $108.83 | 1.64 M | $30.30 B |
| 05/13/2026 | $108.83 | $109.09 (0.24%) | $109.45 | $107.94 | 1.65 M | $30.16 B |
| 05/12/2026 | $109.89 | $109.49 (-0.36%) | $110.16 | $108.90 | 2.04 M | $30.27 B |
| 05/11/2026 | $109.74 | $109.99 (0.23%) | $110.48 | $109.17 | 1.62 M | $30.41 B |
| 05/08/2026 | $109.18 | $109.07 (-0.1%) | $109.67 | $108.33 | 1.75 M | $30.16 B |
| 05/07/2026 | $109.20 | $108.77 (-0.39%) | $109.30 | $107.70 | 1.49 M | $30.07 B |
| 05/06/2026 | $109.25 | $109.59 (0.31%) | $111.50 | $108.00 | 2.60 M | $30.30 B |
| 05/05/2026 | $112.38 | $111.64 (-0.66%) | $113.21 | $111.44 | 1.40 M | $30.87 B |
| 05/04/2026 | $112.56 | $112.39 (-0.15%) | $113.81 | $111.77 | 1.79 M | $31.08 B |
| 05/01/2026 | $113.63 | $113.56 (-0.06%) | $115.59 | $112.97 | 2.07 M | $31.40 B |
| 04/30/2026 | $111.98 | $113.65 (1.49%) | $113.83 | $111.02 | 1.95 M | $31.42 B |
| 04/29/2026 | $111.59 | $111.29 (-0.27%) | $112.30 | $110.63 | 1.42 M | $30.77 B |
| 04/28/2026 | $113.02 | $112.20 (-0.73%) | $113.29 | $111.79 | 1.37 M | $31.02 B |
| 04/27/2026 | $111.39 | $111.91 (0.47%) | $112.25 | $110.81 | 1.74 M | $30.94 B |
| 04/24/2026 | $111.90 | $111.12 (-0.7%) | $112.33 | $110.97 | 1.27 M | $30.72 B |
| 04/23/2026 | $109.98 | $112.05 (1.88%) | $112.26 | $109.84 | 1.32 M | $30.98 B |
| 04/22/2026 | $110.88 | $109.24 (-1.48%) | $111.24 | $108.51 | 2.05 M | $30.20 B |
| 04/21/2026 | $112.00 | $109.96 (-1.82%) | $112.01 | $109.87 | 1.73 M | $30.40 B |
| 04/20/2026 | $112.55 | $111.27 (-1.14%) | $113.12 | $110.84 | 1.71 M | $30.77 B |
| 04/17/2026 | $111.47 | $112.71 (1.11%) | $113.03 | $110.66 | 1.74 M | $31.16 B |
| 04/16/2026 | $110.56 | $112.28 (1.56%) | $112.35 | $110.56 | 1.63 M | $31.05 B |
| 04/15/2026 | $111.24 | $110.74 (-0.45%) | $111.52 | $110.25 | 1.28 M | $30.62 B |
| 04/14/2026 | $111.69 | $111.86 (0.15%) | $112.32 | $110.73 | 1.01 M | $30.93 B |
| 04/13/2026 | $113.18 | $111.78 (-1.24%) | $113.30 | $111.20 | 1.67 M | $30.91 B |
| 04/10/2026 | $113.99 | $113.45 (-0.47%) | $114.54 | $112.81 | 1.16 M | $31.37 B |
| 04/09/2026 | $112.91 | $114.32 (1.25%) | $115.53 | $112.77 | 1.65 M | $31.61 B |
| 04/08/2026 | $110.55 | $112.86 (2.09%) | $112.88 | $110.09 | 1.78 M | $31.21 B |
| 04/07/2026 | $111.36 | $111.33 (-0.03%) | $112.58 | $111.27 | 1.84 M | $30.78 B |
| 04/06/2026 | $111.29 | $111.44 (0.13%) | $112.43 | $110.82 | 1.83 M | $30.81 B |
| 04/02/2026 | $111.00 | $111.68 (0.61%) | $112.28 | $110.36 | 1.03 M | $30.88 B |
| 04/01/2026 | $109.17 | $110.79 (1.48%) | $110.99 | $109.17 | 1.70 M | $30.63 B |
| 03/31/2026 | $110.34 | $109.92 (-0.38%) | $110.34 | $108.66 | 1.54 M | $30.39 B |
| 03/30/2026 | $110.32 | $109.68 (-0.58%) | $110.56 | $109.32 | 1.74 M | $30.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
