Ameren Corporation
AEE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $105.64 | $105.94 | $104.71 | $104.90 | -0.05% | 888.41K |
| Sep 10, 2026 | $106.46 | $107.08 | $104.94 | $104.95 | -1.22% | 1.45M |
| Sep 9, 2026 | $106.79 | $107.12 | $105.49 | $106.25 | -0.45% | 1.61M |
| Sep 8, 2026 | $105.55 | $107.40 | $105.38 | $106.73 | +0.24% | 1.66M |
| Sep 4, 2026 | $105.81 | $106.97 | $105.79 | $106.47 | +0.06% | 1.67M |
| Sep 3, 2026 | $106.36 | $107.25 | $105.87 | $106.41 | +0.49% | 1.69M |
| Sep 2, 2026 | $106.05 | $106.37 | $104.92 | $105.89 | -0.19% | 1.20M |
| Sep 1, 2026 | $106.39 | $106.76 | $105.23 | $106.09 | +0.08% | 1.24M |
| Aug 31, 2026 | $105.19 | $106.39 | $104.79 | $106.01 | -0.10% | 1.25M |
| Aug 28, 2026 | $107.42 | $107.42 | $105.84 | $106.12 | -0.59% | 1.09M |
| Aug 27, 2026 | $106.62 | $107.05 | $106.00 | $106.75 | -0.93% | 1.11M |
| Aug 26, 2026 | $107.28 | $108.12 | $107.08 | $107.75 | +0.86% | 957.00K |
| Aug 25, 2026 | $107.41 | $107.69 | $106.69 | $106.83 | -0.31% | 948.18K |
| Aug 24, 2026 | $106.40 | $107.26 | $105.74 | $107.16 | +0.97% | 1.27M |
| Aug 21, 2026 | $108.90 | $109.67 | $106.05 | $106.13 | -2.45% | 1.59M |
| Aug 20, 2026 | $108.63 | $110.01 | $108.36 | $108.79 | -0.45% | 1.73M |
| Aug 19, 2026 | $110.55 | $110.85 | $109.05 | $109.28 | -0.36% | 1.38M |
| Aug 18, 2026 | $110.52 | $110.94 | $109.38 | $109.67 | +0.18% | 1.34M |
| Aug 17, 2026 | $109.24 | $109.83 | $108.68 | $109.47 | -0.25% | 959.84K |
| Aug 14, 2026 | $108.93 | $110.07 | $108.93 | $109.74 | +0.57% | 1.00M |
| Aug 13, 2026 | $109.42 | $109.78 | $108.86 | $109.12 | +0.28% | 2.36M |
| Aug 12, 2026 | $107.99 | $108.92 | $107.66 | $108.82 | +0.93% | 1.51M |
| Aug 11, 2026 | $107.00 | $108.12 | $106.45 | $107.82 | +0.77% | 1.04M |
| Aug 10, 2026 | $108.32 | $108.68 | $106.77 | $107.00 | -1.69% | 1.88M |
| Aug 7, 2026 | $107.89 | $109.56 | $107.17 | $108.84 | +0.53% | 1.37M |
| Aug 6, 2026 | $109.88 | $110.09 | $107.04 | $108.27 | -0.62% | 1.91M |
| Aug 5, 2026 | $108.98 | $109.57 | $107.19 | $108.95 | -0.45% | 1.66M |
| Aug 4, 2026 | $108.78 | $109.95 | $107.98 | $109.44 | -0.05% | 1.70M |
| Aug 3, 2026 | $108.96 | $110.56 | $108.51 | $109.50 | -0.10% | 2.29M |
| Jul 31, 2026 | $108.77 | $110.25 | $107.19 | $109.61 | +0.79% | 2.76M |
| Jul 30, 2026 | $110.76 | $110.76 | $107.78 | $108.75 | -1.11% | 1.97M |
| Jul 29, 2026 | $112.90 | $112.90 | $109.82 | $109.97 | -2.26% | 1.12M |
| Jul 28, 2026 | $113.10 | $114.75 | $112.44 | $112.51 | +0.36% | 1.19M |
| Jul 27, 2026 | $113.09 | $113.90 | $111.65 | $112.11 | -1.47% | 1.14M |
| Jul 24, 2026 | $113.94 | $114.82 | $113.24 | $113.78 | +0.45% | 1.09M |
| Jul 23, 2026 | $111.76 | $113.48 | $111.66 | $113.27 | +1.12% | 886.70K |
| Jul 22, 2026 | $111.07 | $112.16 | $110.55 | $112.01 | +1.88% | 950.70K |
| Jul 21, 2026 | $110.04 | $110.46 | $109.02 | $109.94 | -0.43% | 1.57M |
| Jul 20, 2026 | $111.91 | $112.65 | $110.16 | $110.42 | -1.01% | 1.52M |
| Jul 17, 2026 | $114.14 | $115.08 | $111.03 | $111.55 | -1.37% | 2.02M |
| Jul 16, 2026 | $111.60 | $113.10 | $111.46 | $113.10 | +1.54% | 1.19M |
| Jul 15, 2026 | $112.58 | $113.34 | $111.00 | $111.38 | -1.39% | 1.72M |
| Jul 14, 2026 | $114.28 | $114.86 | $112.76 | $112.95 | -0.42% | 1.71M |
| Jul 13, 2026 | $113.18 | $114.14 | $112.86 | $113.43 | +0.43% | 1.27M |
| Jul 10, 2026 | $111.82 | $113.26 | $111.82 | $112.94 | +1.05% | 1.17M |
| Jul 9, 2026 | $113.00 | $113.24 | $111.54 | $111.77 | -1.25% | 1.47M |
| Jul 8, 2026 | $114.34 | $114.72 | $113.00 | $113.19 | -1.08% | 1.38M |
| Jul 7, 2026 | $114.03 | $116.40 | $113.99 | $114.43 | +1.27% | 1.40M |
| Jul 6, 2026 | $114.61 | $114.82 | $112.89 | $112.99 | -1.76% | 1.64M |
| Jul 2, 2026 | $113.19 | $115.24 | $112.73 | $115.02 | +2.52% | 1.34M |
| Jul 1, 2026 | $113.28 | $113.42 | $111.98 | $112.19 | -0.75% | 3.00M |
| Jun 30, 2026 | $113.85 | $114.54 | $113.01 | $113.04 | -1.35% | 1.83M |
| Jun 29, 2026 | $116.40 | $117.39 | $114.36 | $114.59 | -3.15% | 3.73M |
| Jun 26, 2026 | $115.03 | $118.32 | $114.31 | $118.32 | +3.31% | 4.22M |
| Jun 25, 2026 | $114.04 | $114.80 | $113.06 | $114.53 | +1.07% | 2.00M |
| Jun 24, 2026 | $113.00 | $113.47 | $112.02 | $113.32 | +1.45% | 1.76M |
| Jun 23, 2026 | $110.46 | $111.94 | $109.61 | $111.70 | +1.82% | 2.02M |
| Jun 22, 2026 | $108.67 | $110.34 | $108.60 | $109.70 | +0.95% | 2.02M |
| Jun 18, 2026 | $109.11 | $110.09 | $108.17 | $108.67 | -0.23% | 2.40M |
| Jun 17, 2026 | $109.80 | $110.58 | $108.34 | $108.92 | — | 1.66M |
