5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+11.35%
1 YEAR PERFORMANCE
+7.95%
Ameren Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $101.49 | $102.19 (0.69%) | $102.37 | $101.41 | 1.48 M | $28.16 B |
| 10/08/2026 | $101.17 | $101.84 (0.66%) | $101.96 | $100.57 | 2.77 M | $28.17 B |
| 10/07/2026 | $101.61 | $101.32 (-0.29%) | $102.08 | $100.91 | 3.49 M | $28.03 B |
| 10/06/2026 | $100.19 | $101.68 (1.49%) | $101.71 | $99.50 | 2.73 M | $28.12 B |
| 10/05/2026 | $100.07 | $99.70 (-0.37%) | $100.34 | $99.22 | 2.47 M | $27.58 B |
| 10/02/2026 | $100.04 | $99.94 (-0.1%) | $101.04 | $99.70 | 2.41 M | $27.64 B |
| 10/01/2026 | $98.82 | $99.64 (0.83%) | $99.71 | $98.18 | 2.30 M | $27.56 B |
| 09/30/2026 | $100.74 | $99.38 (-1.35%) | $100.99 | $99.38 | 2.29 M | $27.49 B |
| 09/29/2026 | $98.77 | $100.25 (1.5%) | $100.62 | $98.75 | 2.87 M | $27.73 B |
| 09/28/2026 | $99.29 | $99.39 (0.1%) | $99.81 | $98.61 | 2.39 M | $27.49 B |
| 09/25/2026 | $99.06 | $99.39 (0.33%) | $99.53 | $98.25 | 2.43 M | $27.49 B |
| 09/24/2026 | $100.07 | $99.20 (-0.87%) | $100.19 | $99.14 | 2.33 M | $27.44 B |
| 09/23/2026 | $101.13 | $99.74 (-1.37%) | $101.13 | $99.57 | 1.40 M | $27.59 B |
| 09/22/2026 | $101.67 | $101.66 (-0.01%) | $102.20 | $101.24 | 1.67 M | $28.12 B |
| 09/21/2026 | $102.03 | $101.83 (-0.2%) | $102.37 | $101.53 | 1.85 M | $28.17 B |
| 09/18/2026 | $102.53 | $102.23 (-0.29%) | $103.08 | $102.21 | 2.85 M | $28.28 B |
| 09/17/2026 | $103.42 | $103.90 (0.46%) | $104.23 | $103.33 | 1.74 M | $28.74 B |
| 09/16/2026 | $103.67 | $103.04 (-0.61%) | $104.17 | $102.63 | 1.08 M | $28.50 B |
| 09/15/2026 | $104.03 | $103.02 (-0.97%) | $104.83 | $102.62 | 1.24 M | $28.50 B |
| 09/14/2026 | $105.18 | $103.97 (-1.15%) | $105.67 | $103.77 | 2.36 M | $28.76 B |
| 09/11/2026 | $105.64 | $104.90 (-0.7%) | $105.94 | $104.71 | 888.42 K | $29.02 B |
| 09/10/2026 | $106.46 | $104.95 (-1.42%) | $107.08 | $104.94 | 1.45 M | $29.03 B |
| 09/09/2026 | $106.79 | $106.25 (-0.51%) | $107.12 | $105.49 | 1.61 M | $29.39 B |
| 09/08/2026 | $105.55 | $106.73 (1.12%) | $107.40 | $105.38 | 1.66 M | $29.52 B |
| 09/04/2026 | $105.81 | $106.47 (0.62%) | $106.97 | $105.79 | 1.67 M | $29.45 B |
| 09/03/2026 | $106.36 | $106.41 (0.05%) | $107.25 | $105.87 | 1.69 M | $29.43 B |
| 09/02/2026 | $106.05 | $105.89 (-0.15%) | $106.37 | $104.92 | 1.20 M | $29.29 B |
| 09/01/2026 | $106.39 | $106.09 (-0.28%) | $106.76 | $105.23 | 1.24 M | $29.34 B |
| 08/31/2026 | $105.19 | $106.01 (0.78%) | $106.39 | $104.79 | 1.25 M | $29.32 B |
| 08/28/2026 | $107.42 | $106.12 (-1.21%) | $107.42 | $105.84 | 1.09 M | $29.35 B |
| 08/27/2026 | $106.62 | $106.75 (0.12%) | $107.05 | $106.00 | 1.11 M | $29.53 B |
| 08/26/2026 | $107.28 | $107.75 (0.44%) | $108.12 | $107.08 | 957.00 K | $29.80 B |
| 08/25/2026 | $107.41 | $106.83 (-0.54%) | $107.69 | $106.69 | 948.20 K | $29.55 B |
| 08/24/2026 | $106.40 | $107.16 (0.71%) | $107.26 | $105.74 | 1.27 M | $29.64 B |
| 08/21/2026 | $108.90 | $106.13 (-2.54%) | $109.67 | $106.05 | 1.59 M | $29.36 B |
| 08/20/2026 | $108.63 | $108.79 (0.15%) | $110.01 | $108.36 | 1.73 M | $30.09 B |
| 08/19/2026 | $110.55 | $109.28 (-1.15%) | $110.85 | $109.05 | 1.38 M | $30.23 B |
| 08/18/2026 | $110.52 | $109.67 (-0.77%) | $110.94 | $109.38 | 1.34 M | $30.33 B |
| 08/17/2026 | $109.24 | $109.47 (0.21%) | $109.83 | $108.68 | 959.84 K | $30.28 B |
| 08/14/2026 | $108.93 | $109.74 (0.74%) | $110.07 | $108.93 | 1.00 M | $30.35 B |
| 08/13/2026 | $109.42 | $109.12 (-0.27%) | $109.78 | $108.86 | 2.36 M | $30.18 B |
| 08/12/2026 | $107.99 | $108.82 (0.77%) | $108.92 | $107.66 | 1.51 M | $30.10 B |
| 08/11/2026 | $107.00 | $107.82 (0.77%) | $108.12 | $106.45 | 1.04 M | $29.82 B |
| 08/10/2026 | $108.32 | $107.00 (-1.22%) | $108.68 | $106.77 | 1.88 M | $29.60 B |
| 08/07/2026 | $107.89 | $108.84 (0.88%) | $109.56 | $107.17 | 1.37 M | $30.11 B |
| 08/06/2026 | $109.88 | $108.27 (-1.47%) | $110.09 | $107.04 | 1.91 M | $29.95 B |
| 08/05/2026 | $108.98 | $108.95 (-0.03%) | $109.57 | $107.19 | 1.66 M | $30.14 B |
| 08/04/2026 | $108.78 | $109.44 (0.61%) | $109.95 | $107.98 | 1.70 M | $30.27 B |
| 08/03/2026 | $108.96 | $109.50 (0.5%) | $110.56 | $108.51 | 2.29 M | $30.29 B |
| 07/31/2026 | $108.77 | $109.61 (0.77%) | $110.25 | $107.19 | 2.76 M | $30.32 B |
| 07/30/2026 | $110.76 | $108.75 (-1.81%) | $110.76 | $107.78 | 1.97 M | $30.08 B |
| 07/29/2026 | $112.90 | $109.97 (-2.6%) | $112.90 | $109.82 | 1.12 M | $30.42 B |
| 07/28/2026 | $113.10 | $112.51 (-0.52%) | $114.75 | $112.44 | 1.19 M | $31.12 B |
| 07/27/2026 | $113.09 | $112.11 (-0.87%) | $113.90 | $111.65 | 1.14 M | $31.01 B |
| 07/24/2026 | $113.94 | $113.78 (-0.14%) | $114.82 | $113.24 | 1.09 M | $31.46 B |
| 07/23/2026 | $111.76 | $113.27 (1.35%) | $113.48 | $111.66 | 886.70 K | $31.32 B |
| 07/22/2026 | $111.07 | $112.01 (0.85%) | $112.16 | $110.55 | 950.70 K | $30.97 B |
| 07/21/2026 | $110.04 | $109.94 (-0.09%) | $110.46 | $109.02 | 1.57 M | $30.40 B |
| 07/20/2026 | $111.91 | $110.42 (-1.33%) | $112.65 | $110.16 | 1.52 M | $30.53 B |
| 07/17/2026 | $114.14 | $111.55 (-2.27%) | $115.08 | $111.03 | 2.02 M | $30.84 B |
| 07/16/2026 | $111.60 | $113.10 (1.34%) | $113.10 | $111.46 | 1.19 M | $31.27 B |
| 07/15/2026 | $112.58 | $111.38 (-1.07%) | $113.34 | $111.00 | 1.72 M | $30.80 B |
| 07/14/2026 | $114.28 | $112.95 (-1.16%) | $114.86 | $112.76 | 1.71 M | $31.23 B |
| 07/13/2026 | $113.18 | $113.43 (0.22%) | $114.14 | $112.86 | 1.27 M | $31.36 B |
| 07/10/2026 | $111.82 | $112.94 (1%) | $113.26 | $111.82 | 1.17 M | $31.23 B |
| 07/09/2026 | $113.00 | $111.77 (-1.09%) | $113.24 | $111.54 | 1.47 M | $30.90 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.
