Ameren CorporationAEENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $111.84 | $113.10 | $109.52 | $111.99 | 2.08M |
| 3/2/2026 | $113.10 | $113.64 | $112.75 | $112.90 | 1.99M |
| 2/27/2026 | $112.49 | $113.44 | $112.11 | $113.28 | 1.75M |
| 2/26/2026 | $111.91 | $112.47 | $111.45 | $112.03 | 1.71M |
| 2/25/2026 | $111.36 | $112.00 | $109.65 | $111.44 | 1.69M |
| 2/24/2026 | $111.12 | $111.38 | $109.51 | $111.27 | 1.69M |
| 2/23/2026 | $110.56 | $112.00 | $110.20 | $111.16 | 2.96M |
| 2/20/2026 | $110.16 | $110.32 | $108.80 | $110.05 | 2.07M |
| 2/19/2026 | $108.73 | $110.17 | $108.73 | $109.80 | 1.53M |
| 2/18/2026 | $110.56 | $110.94 | $108.26 | $108.31 | 1.85M |
| 2/17/2026 | $111.89 | $112.66 | $110.36 | $110.54 | 1.44M |
| 2/13/2026 | $109.15 | $111.25 | $109.08 | $110.97 | 3.06M |
| 2/12/2026 | $108.45 | $110.50 | $106.66 | $109.34 | 3.04M |
| 2/11/2026 | $105.56 | $106.60 | $105.00 | $106.02 | 2.39M |
| 2/10/2026 | $104.67 | $106.58 | $104.30 | $105.78 | 2.57M |
| 2/9/2026 | $104.93 | $104.93 | $103.95 | $104.26 | 2.89M |
| 2/6/2026 | $105.72 | $106.17 | $103.97 | $105.09 | 1.87M |
| 2/5/2026 | $105.37 | $105.69 | $104.46 | $104.81 | 1.67M |
| 2/4/2026 | $104.66 | $105.55 | $104.28 | $104.75 | 2.10M |
| 2/3/2026 | $102.20 | $104.19 | $102.20 | $104.01 | 2.18M |
| 2/2/2026 | $103.60 | $104.13 | $102.15 | $102.40 | 1.61M |
| 1/30/2026 | $103.47 | $103.63 | $101.99 | $103.28 | 1.87M |
| 1/29/2026 | $103.89 | $104.75 | $102.81 | $103.77 | 1.20M |
| 1/28/2026 | $103.90 | $104.87 | $103.35 | $103.58 | 1.09M |
| 1/27/2026 | $103.15 | $104.38 | $102.86 | $103.96 | 1.25M |
| 1/26/2026 | $103.18 | $104.13 | $102.72 | $103.25 | 1.35M |
| 1/23/2026 | $102.55 | $102.81 | $101.57 | $102.32 | 1.20M |
| 1/22/2026 | $104.06 | $104.32 | $102.45 | $102.90 | 1.50M |
| 1/21/2026 | $104.43 | $104.79 | $103.27 | $104.13 | 1.42M |
| 1/20/2026 | $103.95 | $104.16 | $102.91 | $103.73 | 1.61M |
| 1/16/2026 | $102.89 | $104.14 | $102.53 | $104.00 | 1.88M |
| 1/15/2026 | $102.96 | $103.40 | $102.40 | $103.24 | 1.08M |
| 1/14/2026 | $101.69 | $102.80 | $100.90 | $102.54 | 1.21M |
| 1/13/2026 | $100.31 | $101.55 | $99.90 | $101.43 | 1.42M |
| 1/12/2026 | $99.87 | $100.81 | $99.71 | $100.20 | 1.38M |
| 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 |