Ameren CorporationAEENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $100.14 | $101.13 | $99.77 | $99.91 | 1.45M |
| 1/8/2026 | $98.92 | $100.71 | $98.92 | $99.54 | 1.34M |
| 1/7/2026 | $101.28 | $101.28 | $98.80 | $99.07 | 1.45M |
| 1/6/2026 | $99.80 | $100.89 | $99.60 | $100.61 | 2.54M |
| 1/5/2026 | $100.36 | $100.36 | $97.89 | $99.60 | 1.70M |
| 1/2/2026 | $99.74 | $101.46 | $99.03 | $100.86 | 1.32M |
| 12/31/2025 | $100.48 | $101.09 | $99.83 | $99.86 | 936,800 |
| 12/30/2025 | $100.41 | $101.08 | $100.21 | $100.74 | 1.11M |
| 12/29/2025 | $99.88 | $100.73 | $99.81 | $100.26 | 923,800 |
| 12/26/2025 | $99.61 | $99.94 | $99.21 | $99.81 | 644,600 |
| 12/24/2025 | $99.35 | $99.94 | $99.23 | $99.84 | 477,900 |
| 12/23/2025 | $99.39 | $99.68 | $98.67 | $99.35 | 1.47M |
| 12/22/2025 | $98.07 | $99.64 | $97.97 | $99.46 | 2.04M |
| 12/19/2025 | $99.08 | $99.88 | $98.46 | $98.48 | 4.46M |
| 12/18/2025 | $98.93 | $99.46 | $98.65 | $99.20 | 2.81M |
| 12/17/2025 | $97.96 | $99.01 | $97.82 | $98.53 | 3.43M |
| 12/16/2025 | $98.88 | $99.30 | $97.85 | $97.99 | 2.97M |
| 12/15/2025 | $97.84 | $98.99 | $97.54 | $98.87 | 2.74M |
| 12/12/2025 | $96.83 | $97.95 | $96.57 | $97.27 | 2.20M |
| 12/11/2025 | $97.73 | $98.50 | $97.09 | $97.25 | 1.54M |
| 12/10/2025 | $98.25 | $98.71 | $97.57 | $97.77 | 986,700 |
| 12/9/2025 | $98.98 | $99.53 | $98.21 | $98.34 | 1.43M |
| 12/8/2025 | $100.10 | $100.36 | $98.63 | $99.32 | 2.33M |
| 12/5/2025 | $100.55 | $101.00 | $99.64 | $99.86 | 2.22M |
| 12/4/2025 | $101.09 | $101.79 | $100.59 | $100.85 | 2.77M |
| 12/3/2025 | $101.55 | $102.05 | $100.34 | $101.47 | 2.41M |
| 12/2/2025 | $103.41 | $103.41 | $101.51 | $101.51 | 1.79M |
| 12/1/2025 | $105.98 | $106.11 | $102.87 | $103.00 | 1.51M |
| 11/28/2025 | $106.24 | $106.61 | $105.90 | $106.35 | 516,800 |
| 11/26/2025 | $105.41 | $106.15 | $105.01 | $106.02 | 1.14M |
| 11/25/2025 | $105.55 | $106.23 | $104.29 | $104.92 | 1.44M |
| 11/24/2025 | $104.41 | $104.98 | $103.27 | $104.79 | 1.82M |
| 11/21/2025 | $103.78 | $104.96 | $103.05 | $104.53 | 1.87M |
| 11/20/2025 | $103.58 | $104.46 | $103.22 | $103.46 | 1.22M |
| 11/19/2025 | $104.73 | $104.81 | $102.82 | $102.99 | 1.76M |
| 11/18/2025 | $105.62 | $106.08 | $104.85 | $104.90 | 1.95M |
| 11/17/2025 | $105.53 | $105.71 | $104.91 | $105.37 | 2.06M |
| 11/14/2025 | $104.77 | $105.40 | $104.34 | $105.02 | 1.59M |
| 11/13/2025 | $105.42 | $105.42 | $103.99 | $104.77 | 1.90M |
| 11/12/2025 | $105.08 | $105.92 | $104.76 | $105.72 | 1.33M |
| 11/11/2025 | $104.22 | $105.28 | $103.82 | $105.19 | 1.27M |
| 11/10/2025 | $104.03 | $105.00 | $103.80 | $104.34 | 1.49M |
| 11/7/2025 | $102.73 | $104.83 | $102.05 | $104.65 | 2.28M |
| 11/6/2025 | $102.78 | $104.07 | $100.86 | $102.01 | 2.86M |
| 11/5/2025 | $101.86 | $102.36 | $100.88 | $101.28 | 1.79M |
| 11/4/2025 | $102.11 | $102.22 | $101.40 | $101.91 | 1.37M |
| 11/3/2025 | $101.54 | $101.97 | $100.14 | $101.54 | 1.48M |
| 10/31/2025 | $102.11 | $102.64 | $101.61 | $102.02 | 1.59M |
| 10/30/2025 | $102.64 | $103.31 | $102.30 | $102.73 | 1.45M |
| 10/29/2025 | $103.08 | $103.46 | $101.91 | $102.28 | 1.22M |
| 10/28/2025 | $104.86 | $104.94 | $103.19 | $103.32 | 1.40M |
| 10/27/2025 | $104.38 | $104.87 | $103.56 | $104.81 | 980,532 |
| 10/24/2025 | $104.74 | $105.20 | $104.02 | $104.28 | 811,900 |
| 10/23/2025 | $105.92 | $105.92 | $104.12 | $104.33 | 1.81M |
| 10/22/2025 | $105.04 | $105.83 | $104.48 | $105.38 | 1.31M |
| 10/21/2025 | $106.01 | $106.17 | $104.48 | $104.92 | 890,109 |
| 10/20/2025 | $106.16 | $106.73 | $105.35 | $105.69 | 2.22M |
| 10/17/2025 | $105.34 | $105.82 | $104.64 | $105.52 | 1.23M |
| 10/16/2025 | $105.60 | $106.23 | $104.70 | $105.21 | 2.09M |
| 10/15/2025 | $104.40 | $105.63 | $103.99 | $105.39 | 2.35M |
| 10/14/2025 | $103.85 | $104.77 | $103.59 | $104.23 | 1.65M |
| 10/13/2025 | $103.53 | $104.53 | $103.26 | $103.56 | 1.62M |