5 DAY PERFORMANCE
+0.01%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
+9.62%
Ameren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $103.47 | $103.28 (-0.18%) | $103.63 | $101.99 | 1.87 M | $27.91 B |
| 01/29/2026 | $103.89 | $103.77 (-0.12%) | $104.75 | $102.81 | 1.20 M | $28.04 B |
| 01/28/2026 | $103.90 | $103.58 (-0.31%) | $104.87 | $103.35 | 1.09 M | $27.99 B |
| 01/27/2026 | $103.15 | $103.96 (0.79%) | $104.38 | $102.86 | 1.25 M | $28.09 B |
| 01/26/2026 | $103.18 | $103.25 (0.07%) | $104.13 | $102.72 | 1.35 M | $27.90 B |
| 01/23/2026 | $102.55 | $102.32 (-0.22%) | $102.81 | $101.57 | 1.20 M | $27.65 B |
| 01/22/2026 | $104.06 | $102.90 (-1.11%) | $104.32 | $102.45 | 1.50 M | $27.80 B |
| 01/21/2026 | $104.43 | $104.13 (-0.29%) | $104.79 | $103.27 | 1.42 M | $28.14 B |
| 01/20/2026 | $103.95 | $103.73 (-0.21%) | $104.16 | $102.91 | 1.61 M | $28.03 B |
| 01/16/2026 | $102.89 | $104.00 (1.08%) | $104.14 | $102.53 | 1.88 M | $28.10 B |
| 01/15/2026 | $102.96 | $103.24 (0.27%) | $103.40 | $102.40 | 1.08 M | $27.90 B |
| 01/14/2026 | $101.69 | $102.54 (0.84%) | $102.80 | $100.90 | 1.21 M | $27.71 B |
| 01/13/2026 | $100.31 | $101.43 (1.12%) | $101.55 | $99.90 | 1.42 M | $27.41 B |
| 01/12/2026 | $99.87 | $100.20 (0.33%) | $100.81 | $99.71 | 1.38 M | $27.07 B |
| 01/09/2026 | $100.14 | $99.91 (-0.23%) | $101.13 | $99.77 | 1.45 M | $27.00 B |
| 01/08/2026 | $98.92 | $99.54 (0.63%) | $100.71 | $98.92 | 1.34 M | $26.90 B |
| 01/07/2026 | $101.28 | $99.07 (-2.18%) | $101.28 | $98.80 | 1.45 M | $26.77 B |
| 01/06/2026 | $99.80 | $100.61 (0.81%) | $100.89 | $99.60 | 2.54 M | $27.18 B |
| 01/05/2026 | $100.36 | $99.60 (-0.76%) | $100.36 | $97.89 | 1.70 M | $26.91 B |
| 01/02/2026 | $99.74 | $100.86 (1.12%) | $101.46 | $99.03 | 1.32 M | $27.25 B |
| 12/31/2025 | $100.48 | $99.86 (-0.62%) | $101.09 | $99.83 | 936.80 K | $26.98 B |
| 12/30/2025 | $100.41 | $100.74 (0.33%) | $101.08 | $100.21 | 1.11 M | $27.22 B |
| 12/29/2025 | $99.88 | $100.26 (0.38%) | $100.73 | $99.81 | 923.80 K | $27.09 B |
| 12/26/2025 | $99.61 | $99.81 (0.2%) | $99.94 | $99.21 | 644.60 K | $26.97 B |
| 12/24/2025 | $99.35 | $99.84 (0.49%) | $99.94 | $99.23 | 477.90 K | $26.98 B |
| 12/23/2025 | $99.39 | $99.35 (-0.04%) | $99.68 | $98.67 | 1.47 M | $26.84 B |
| 12/22/2025 | $98.07 | $99.46 (1.42%) | $99.64 | $97.97 | 2.04 M | $26.87 B |
| 12/19/2025 | $99.08 | $98.48 (-0.61%) | $99.88 | $98.46 | 4.46 M | $26.61 B |
| 12/18/2025 | $98.93 | $99.20 (0.27%) | $99.46 | $98.65 | 2.81 M | $26.80 B |
| 12/17/2025 | $97.96 | $98.53 (0.58%) | $99.01 | $97.82 | 3.43 M | $26.62 B |
| 12/16/2025 | $98.88 | $97.99 (-0.9%) | $99.30 | $97.85 | 2.97 M | $26.48 B |
| 12/15/2025 | $97.84 | $98.87 (1.05%) | $98.99 | $97.54 | 2.74 M | $26.71 B |
| 12/12/2025 | $96.83 | $97.27 (0.45%) | $97.95 | $96.57 | 2.20 M | $26.28 B |
| 12/11/2025 | $97.73 | $97.25 (-0.49%) | $98.50 | $97.09 | 1.54 M | $26.28 B |
| 12/10/2025 | $98.25 | $97.77 (-0.49%) | $98.71 | $97.57 | 986.70 K | $26.42 B |
| 12/09/2025 | $98.98 | $98.34 (-0.65%) | $99.53 | $98.21 | 1.43 M | $26.57 B |
| 12/08/2025 | $100.10 | $99.32 (-0.78%) | $100.36 | $98.63 | 2.33 M | $26.84 B |
| 12/05/2025 | $100.55 | $99.86 (-0.69%) | $101.00 | $99.64 | 2.22 M | $26.98 B |
| 12/04/2025 | $101.09 | $100.85 (-0.24%) | $101.79 | $100.59 | 2.77 M | $27.25 B |
| 12/03/2025 | $101.55 | $101.47 (-0.08%) | $102.05 | $100.34 | 2.41 M | $27.42 B |
| 12/02/2025 | $103.41 | $101.51 (-1.84%) | $103.41 | $101.51 | 1.79 M | $27.43 B |
| 12/01/2025 | $105.98 | $103.00 (-2.81%) | $106.11 | $102.87 | 1.51 M | $27.83 B |
| 11/28/2025 | $106.24 | $106.35 (0.1%) | $106.61 | $105.90 | 516.80 K | $28.74 B |
| 11/26/2025 | $105.41 | $106.02 (0.58%) | $106.15 | $105.01 | 1.14 M | $28.65 B |
| 11/25/2025 | $105.55 | $104.92 (-0.6%) | $106.23 | $104.29 | 1.44 M | $28.35 B |
| 11/24/2025 | $104.41 | $104.79 (0.36%) | $104.98 | $103.27 | 1.82 M | $28.31 B |
| 11/21/2025 | $103.78 | $104.53 (0.72%) | $104.96 | $103.05 | 1.87 M | $28.24 B |
| 11/20/2025 | $103.58 | $103.46 (-0.12%) | $104.46 | $103.22 | 1.22 M | $27.95 B |
| 11/19/2025 | $104.73 | $102.99 (-1.66%) | $104.81 | $102.82 | 1.76 M | $27.83 B |
| 11/18/2025 | $105.62 | $104.90 (-0.68%) | $106.08 | $104.85 | 1.95 M | $28.34 B |
| 11/17/2025 | $105.53 | $105.37 (-0.15%) | $105.71 | $104.91 | 2.06 M | $28.47 B |
| 11/14/2025 | $104.77 | $105.02 (0.24%) | $105.40 | $104.34 | 1.59 M | $28.38 B |
| 11/13/2025 | $105.42 | $104.77 (-0.62%) | $105.42 | $103.99 | 1.90 M | $28.31 B |
| 11/12/2025 | $105.08 | $105.72 (0.61%) | $105.92 | $104.76 | 1.33 M | $28.57 B |
| 11/11/2025 | $104.22 | $105.19 (0.93%) | $105.28 | $103.82 | 1.27 M | $28.42 B |
| 11/10/2025 | $104.03 | $104.34 (0.3%) | $105.00 | $103.80 | 1.49 M | $28.19 B |
| 11/07/2025 | $102.73 | $104.65 (1.87%) | $104.83 | $102.05 | 2.28 M | $28.28 B |
| 11/06/2025 | $102.78 | $102.01 (-0.75%) | $104.07 | $100.86 | 2.86 M | $27.56 B |
| 11/05/2025 | $101.86 | $101.28 (-0.57%) | $102.36 | $100.88 | 1.79 M | $27.37 B |
| 11/04/2025 | $102.11 | $101.91 (-0.2%) | $102.22 | $101.40 | 1.37 M | $27.54 B |
| 11/03/2025 | $101.54 | $101.54 (0%) | $101.97 | $100.14 | 1.48 M | $27.44 B |
| 10/31/2025 | $102.11 | $102.02 (-0.09%) | $102.64 | $101.61 | 1.59 M | $27.57 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.
