5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
+11.35%
1 YEAR PERFORMANCE
+17.89%
Ameren Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $30.83 B |
| 04/30/2026 | $111.98 | $113.65 (1.49%) | $113.83 | $111.02 | 1.95 M | $30.86 B |
| 04/29/2026 | $111.59 | $111.29 (-0.27%) | $112.30 | $110.63 | 1.42 M | $30.22 B |
| 04/28/2026 | $113.02 | $112.20 (-0.73%) | $113.29 | $111.79 | 1.37 M | $30.46 B |
| 04/27/2026 | $111.39 | $111.91 (0.47%) | $112.25 | $110.81 | 1.74 M | $30.38 B |
| 04/24/2026 | $111.90 | $111.12 (-0.7%) | $112.33 | $110.97 | 1.27 M | $30.17 B |
| 04/23/2026 | $109.98 | $112.05 (1.88%) | $112.26 | $109.84 | 1.32 M | $30.42 B |
| 04/22/2026 | $110.88 | $109.24 (-1.48%) | $111.24 | $108.51 | 2.05 M | $29.66 B |
| 04/21/2026 | $112.00 | $109.96 (-1.82%) | $112.01 | $109.87 | 1.73 M | $29.85 B |
| 04/20/2026 | $112.55 | $111.27 (-1.14%) | $113.12 | $110.84 | 1.71 M | $30.21 B |
| 04/17/2026 | $111.47 | $112.71 (1.11%) | $113.03 | $110.66 | 1.74 M | $30.60 B |
| 04/16/2026 | $110.56 | $112.28 (1.56%) | $112.35 | $110.56 | 1.63 M | $30.48 B |
| 04/15/2026 | $111.24 | $110.74 (-0.45%) | $111.52 | $110.25 | 1.28 M | $30.07 B |
| 04/14/2026 | $111.69 | $111.86 (0.15%) | $112.32 | $110.73 | 1.01 M | $30.37 B |
| 04/13/2026 | $113.18 | $111.78 (-1.24%) | $113.30 | $111.20 | 1.67 M | $30.35 B |
| 04/10/2026 | $113.99 | $113.45 (-0.47%) | $114.54 | $112.81 | 1.16 M | $30.80 B |
| 04/09/2026 | $112.91 | $114.32 (1.25%) | $115.53 | $112.77 | 1.65 M | $31.04 B |
| 04/08/2026 | $110.55 | $112.86 (2.09%) | $112.88 | $110.09 | 1.78 M | $30.64 B |
| 04/07/2026 | $111.36 | $111.33 (-0.03%) | $112.58 | $111.27 | 1.84 M | $30.23 B |
| 04/06/2026 | $111.29 | $111.44 (0.13%) | $112.43 | $110.82 | 1.83 M | $30.26 B |
| 04/02/2026 | $111.00 | $111.68 (0.61%) | $112.28 | $110.36 | 1.03 M | $30.32 B |
| 04/01/2026 | $109.17 | $110.79 (1.48%) | $110.99 | $109.17 | 1.70 M | $30.08 B |
| 03/31/2026 | $110.34 | $109.92 (-0.38%) | $110.34 | $108.66 | 1.54 M | $29.84 B |
| 03/30/2026 | $110.32 | $109.68 (-0.58%) | $110.56 | $109.32 | 1.74 M | $29.78 B |
| 03/27/2026 | $108.68 | $108.72 (0.04%) | $109.57 | $108.16 | 1.48 M | $29.52 B |
| 03/26/2026 | $107.34 | $108.57 (1.15%) | $108.74 | $107.19 | 1.11 M | $29.48 B |
| 03/25/2026 | $108.59 | $107.80 (-0.73%) | $108.85 | $107.63 | 986.16 K | $29.27 B |
| 03/24/2026 | $106.38 | $107.69 (1.23%) | $108.84 | $106.34 | 1.46 M | $29.24 B |
| 03/23/2026 | $107.14 | $106.90 (-0.22%) | $107.83 | $106.16 | 1.47 M | $29.02 B |
| 03/20/2026 | $109.51 | $106.06 (-3.15%) | $109.89 | $105.66 | 3.38 M | $28.80 B |
| 03/19/2026 | $110.05 | $109.56 (-0.45%) | $111.09 | $108.11 | 1.97 M | $29.75 B |
| 03/18/2026 | $111.27 | $110.75 (-0.47%) | $111.63 | $110.54 | 1.50 M | $30.07 B |
| 03/17/2026 | $113.55 | $112.23 (-1.16%) | $113.93 | $112.00 | 1.42 M | $30.47 B |
| 03/16/2026 | $113.00 | $112.86 (-0.12%) | $113.00 | $111.28 | 1.58 M | $30.64 B |
| 03/13/2026 | $111.13 | $112.04 (0.82%) | $112.66 | $110.61 | 1.53 M | $30.42 B |
| 03/12/2026 | $109.35 | $110.00 (0.59%) | $111.17 | $109.06 | 1.92 M | $29.87 B |
| 03/11/2026 | $110.29 | $109.35 (-0.85%) | $110.50 | $109.07 | 1.25 M | $29.69 B |
| 03/10/2026 | $109.89 | $110.39 (0.46%) | $111.68 | $109.77 | 1.97 M | $29.97 B |
| 03/09/2026 | $110.97 | $111.16 (0.17%) | $111.30 | $109.95 | 1.70 M | $30.18 B |
| 03/06/2026 | $110.85 | $111.52 (0.6%) | $111.84 | $110.12 | 1.86 M | $30.28 B |
| 03/05/2026 | $112.57 | $111.41 (-1.03%) | $112.88 | $110.85 | 1.50 M | $30.25 B |
| 03/04/2026 | $111.89 | $113.33 (1.29%) | $113.55 | $111.23 | 2.11 M | $30.77 B |
| 03/03/2026 | $111.84 | $111.99 (0.13%) | $113.10 | $109.52 | 2.08 M | $30.41 B |
| 03/02/2026 | $113.10 | $112.90 (-0.18%) | $113.64 | $112.75 | 1.99 M | $30.65 B |
| 02/27/2026 | $112.49 | $113.28 (0.7%) | $113.44 | $112.11 | 1.75 M | $30.76 B |
| 02/26/2026 | $111.91 | $112.03 (0.11%) | $112.47 | $111.45 | 1.71 M | $30.42 B |
| 02/25/2026 | $111.36 | $111.44 (0.07%) | $112.00 | $109.65 | 1.69 M | $30.26 B |
| 02/24/2026 | $111.12 | $111.27 (0.13%) | $111.38 | $109.51 | 1.69 M | $30.21 B |
| 02/23/2026 | $110.56 | $111.16 (0.54%) | $112.00 | $110.20 | 2.96 M | $30.18 B |
| 02/20/2026 | $110.16 | $110.05 (-0.1%) | $110.32 | $108.80 | 2.07 M | $29.88 B |
| 02/19/2026 | $108.73 | $109.80 (0.98%) | $110.17 | $108.73 | 1.53 M | $29.81 B |
| 02/18/2026 | $110.56 | $108.31 (-2.04%) | $110.94 | $108.26 | 1.85 M | $29.41 B |
| 02/17/2026 | $111.89 | $110.54 (-1.21%) | $112.66 | $110.36 | 1.44 M | $30.01 B |
| 02/13/2026 | $109.15 | $110.97 (1.67%) | $111.25 | $109.08 | 3.06 M | $30.13 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.
