5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
+9.28%
1 YEAR PERFORMANCE
+7.59%
Ameren Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $114.34 | $113.19 (-1.01%) | $114.72 | $113.00 | 1.38 M | $31.30 B |
| 07/07/2026 | $114.03 | $114.43 (0.35%) | $116.40 | $113.99 | 1.40 M | $31.64 B |
| 07/06/2026 | $114.61 | $112.99 (-1.41%) | $114.82 | $112.89 | 1.64 M | $31.24 B |
| 07/02/2026 | $113.19 | $115.02 (1.62%) | $115.24 | $112.73 | 1.34 M | $31.80 B |
| 07/01/2026 | $113.28 | $112.19 (-0.96%) | $113.42 | $111.98 | 3.00 M | $31.02 B |
| 06/30/2026 | $113.85 | $113.04 (-0.71%) | $114.54 | $113.01 | 1.83 M | $31.26 B |
| 06/29/2026 | $116.40 | $114.59 (-1.55%) | $117.39 | $114.36 | 3.73 M | $31.68 B |
| 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 |
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.
