Ameren Corporation
AEE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $110.38 | $111.88 | $110.04 | $111.42 | +0.80% | 1.97M |
| Oct 30, 2026 | $111.49 | $111.66 | $110.36 | $110.54 | +0.30% | 1.61M |
| Oct 29, 2026 | $109.10 | $110.48 | $109.10 | $110.21 | +2.05% | 1.08M |
| Oct 28, 2026 | $108.36 | $109.11 | $107.77 | $108.00 | -0.68% | 1.23M |
| Oct 27, 2026 | $107.98 | $108.85 | $107.52 | $108.74 | +0.61% | 996.03K |
| Oct 26, 2026 | $108.04 | $108.87 | $107.65 | $108.08 | +0.04% | 1.90M |
| Oct 23, 2026 | $108.83 | $108.87 | $107.55 | $108.04 | -0.83% | 1.99M |
| Oct 22, 2026 | $106.98 | $109.14 | $106.94 | $108.94 | +2.31% | 1.61M |
| Oct 21, 2026 | $106.89 | $106.97 | $106.27 | $106.48 | +0.24% | 2.44M |
| Oct 20, 2026 | $104.81 | $106.43 | $104.68 | $106.23 | +2.13% | 1.69M |
| Oct 19, 2026 | $105.46 | $105.63 | $103.70 | $104.01 | -1.95% | 1.47M |
| Oct 16, 2026 | $104.35 | $106.34 | $103.78 | $106.08 | +2.24% | 1.94M |
| Oct 15, 2026 | $106.15 | $106.15 | $103.68 | $103.76 | -0.78% | 1.40M |
| Oct 14, 2026 | $104.42 | $104.95 | $103.44 | $104.58 | +0.25% | 1.37M |
| Oct 13, 2026 | $104.02 | $104.56 | $102.20 | $104.32 | +1.05% | 1.52M |
| Oct 12, 2026 | $102.25 | $103.24 | $101.74 | $103.24 | +1.03% | 1.23M |
| Oct 9, 2026 | $101.49 | $102.37 | $101.46 | $102.19 | +0.34% | 1.48M |
| Oct 8, 2026 | $101.17 | $101.96 | $100.57 | $101.84 | +0.51% | 2.77M |
| Oct 7, 2026 | $101.61 | $102.08 | $100.91 | $101.32 | -0.35% | 3.49M |
| Oct 6, 2026 | $100.19 | $101.71 | $99.50 | $101.68 | +1.99% | 2.73M |
| Oct 5, 2026 | $100.07 | $100.34 | $99.22 | $99.70 | -0.24% | 2.47M |
| Oct 2, 2026 | $100.04 | $101.04 | $99.70 | $99.94 | +0.30% | 2.41M |
| Oct 1, 2026 | $98.82 | $99.71 | $98.18 | $99.64 | +0.26% | 2.30M |
| Sep 30, 2026 | $100.74 | $100.99 | $99.38 | $99.38 | -0.87% | 2.29M |
| Sep 29, 2026 | $98.77 | $100.62 | $98.75 | $100.25 | +0.87% | 2.87M |
| Sep 28, 2026 | $99.29 | $99.81 | $98.61 | $99.39 | 0.00% | 2.39M |
| Sep 25, 2026 | $99.06 | $99.53 | $98.25 | $99.39 | +0.19% | 2.43M |
| Sep 24, 2026 | $100.07 | $100.19 | $99.14 | $99.20 | -0.54% | 2.33M |
| Sep 23, 2026 | $101.13 | $101.13 | $99.57 | $99.74 | -1.89% | 1.40M |
| Sep 22, 2026 | $101.67 | $102.20 | $101.24 | $101.66 | -0.17% | 1.67M |
| Sep 21, 2026 | $102.03 | $102.37 | $101.53 | $101.83 | -0.39% | 1.85M |
| Sep 18, 2026 | $102.53 | $103.08 | $102.21 | $102.23 | -1.61% | 2.85M |
| Sep 17, 2026 | $103.42 | $104.23 | $103.33 | $103.90 | +0.83% | 1.74M |
| Sep 16, 2026 | $103.67 | $104.17 | $102.63 | $103.04 | +0.02% | 1.08M |
| Sep 15, 2026 | $104.03 | $104.83 | $102.62 | $103.02 | -0.91% | 1.24M |
| Sep 14, 2026 | $105.18 | $105.67 | $103.77 | $103.97 | -0.89% | 2.36M |
| 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 | — | 1.88M |
