Ameren Corporation
106.25USD
-0.4800 (-0.45%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 106.73 | 1,659,800 |
| Fr 09/04/26 | 106.47 | 1,666,200 |
| Th 09/03/26 | 106.41 | 1,692,700 |
| We 09/02/26 | 105.89 | 1,203,100 |
| Tu 09/01/26 | 106.09 | 1,213,223 |
| Mo 08/31/26 | 106.01 | 1,253,338 |
| Fr 08/28/26 | 106.12 | 1,094,588 |
| Th 08/27/26 | 106.75 | 1,104,905 |
| We 08/26/26 | 107.75 | 956,965 |
| Tu 08/25/26 | 106.83 | 948,164 |
| Mo 08/24/26 | 107.16 | 1,265,271 |
| Fr 08/21/26 | 106.13 | 1,587,100 |
| Th 08/20/26 | 108.79 | 1,731,300 |
| We 08/19/26 | 109.28 | 1,384,300 |
| Tu 08/18/26 | 109.67 | 1,339,300 |
| Mo 08/17/26 | 109.47 | 959,800 |
| Fr 08/14/26 | 109.74 | 1,002,800 |
| Th 08/13/26 | 109.12 | 2,363,300 |
| We 08/12/26 | 108.82 | 1,506,000 |
| Tu 08/11/26 | 107.82 | 1,039,000 |
| Mo 08/10/26 | 107.00 | 1,876,600 |
| Fr 08/07/26 | 108.84 | 1,366,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 108.27 | 1,912,600 |
| We 08/05/26 | 108.95 | 1,664,300 |
| Tu 08/04/26 | 109.44 | 1,698,400 |
| Mo 08/03/26 | 109.50 | 2,292,200 |
| Fr 07/31/26 | 109.61 | 2,758,600 |
| Th 07/30/26 | 108.75 | 1,967,000 |
| We 07/29/26 | 109.97 | 1,118,500 |
| Tu 07/28/26 | 112.51 | 1,192,000 |
| Mo 07/27/26 | 112.11 | 1,141,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 114.43 | 1,401,300 |
| Mo 07/06/26 | 112.99 | 1,638,800 |
| Th 07/02/26 | 115.02 | 1,335,600 |
| We 07/01/26 | 112.19 | 3,000,200 |
| Tu 06/30/26 | 113.04 | 1,826,400 |
| Mo 06/29/26 | 114.59 | 3,731,100 |
| Fr 06/26/26 | 118.32 | 4,219,300 |
| Th 06/25/26 | 114.53 | 2,000,200 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 106.23 | 1,990,900 |
| Tu 06/02/26 | 106.78 | 1,867,100 |
| Mo 06/01/26 | 105.09 | 1,589,900 |
| Fr 05/29/26 | 107.97 | 3,903,200 |
| Th 05/28/26 | 108.93 | 1,612,700 |
| We 05/27/26 | 111.12 | 1,485,600 |
| Tu 05/26/26 | 111.03 | 1,119,100 |
| Fr 05/22/26 | 111.29 | 1,816,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 113.56 | 2,068,600 |
| Th 04/30/26 | 113.65 | 1,954,600 |
| We 04/29/26 | 111.29 | 1,421,400 |
| Tu 04/28/26 | 112.20 | 1,374,100 |
| Mo 04/27/26 | 111.91 | 1,738,400 |
| Fr 04/24/26 | 111.12 | 1,268,000 |
| Th 04/23/26 | 112.05 | 1,324,600 |
| We 04/22/26 | 109.24 | 2,049,600 |
| Tu 04/21/26 | 109.96 | 1,733,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 109.92 | 1,537,200 |
| Mo 03/30/26 | 109.68 | 1,737,500 |
| Fr 03/27/26 | 108.72 | 1,483,600 |
| Th 03/26/26 | 108.57 | 1,110,000 |
| We 03/25/26 | 107.80 | 986,100 |
| Tu 03/24/26 | 107.69 | 1,463,600 |
| Mo 03/23/26 | 106.90 | 1,465,600 |
| Fr 03/20/26 | 106.06 | 3,376,100 |
| Th 03/19/26 | 109.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 113.28 | 1,748,600 |
| Th 02/26/26 | 112.03 | 1,713,600 |
| We 02/25/26 | 111.44 | 1,688,600 |
| Tu 02/24/26 | 111.27 | 1,690,200 |
| Mo 02/23/26 | 111.16 | 2,957,500 |
| Fr 02/20/26 | 110.05 | 2,071,300 |
| Th 02/19/26 | 109.80 | 1,526,400 |
| We 02/18/26 | 108.31 | 1,848,100 |
| Tu 02/17/26 | 110.54 | 1,435,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 103.96 | 1,249,500 |
| Mo 01/26/26 | 103.25 | 1,350,100 |
| Fr 01/23/26 | 102.32 | 1,195,200 |
| Th 01/22/26 | 102.90 | 1,500,200 |
| We 01/21/26 | 104.13 | 1,422,700 |
| Tu 01/20/26 | 103.73 | 1,609,900 |
| Fr 01/16/26 | 104.00 | 1,874,900 |
| Th 01/15/26 | 103.24 | 1,083,700 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 99.35 | 1,474,000 |
| Mo 12/22/25 | 99.46 | 2,043,100 |
| Fr 12/19/25 | 98.48 | 4,461,800 |
| Th 12/18/25 | 99.20 | 2,810,400 |
| We 12/17/25 | 98.53 | 3,425,500 |
| Tu 12/16/25 | 97.99 | 2,971,100 |
| Mo 12/15/25 | 98.87 | 2,740,900 |
| Fr 12/12/25 | 97.27 | 2,198,900 |
| Th 12/11/25 | 97.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 103.46 | 1,221,100 |
| We 11/19/25 | 102.99 | 1,755,000 |
| Tu 11/18/25 | 104.90 | 1,950,400 |
| Mo 11/17/25 | 105.37 | 2,060,800 |
| Fr 11/14/25 | 105.02 | 1,588,100 |
| Th 11/13/25 | 104.77 | 1,898,600 |
| We 11/12/25 | 105.72 | 1,327,400 |
| Tu 11/11/25 | 105.19 | 1,269,400 |
| Mo 11/10/25 | 104.34 | 1,492,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 104.92 | 890,100 |
| Mo 10/20/25 | 105.69 | 2,217,000 |
| Fr 10/17/25 | 105.52 | 1,225,200 |
| Th 10/16/25 | 105.21 | 2,089,200 |
| We 10/15/25 | 105.39 | 2,351,500 |
| Tu 10/14/25 | 104.23 | 1,652,200 |
| Mo 10/13/25 | 103.56 | 1,622,300 |
| Fr 10/10/25 | 103.67 | 2,098,500 |
| Th 10/09/25 | 103.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 99.13 | 2,010,000 |
| Th 09/18/25 | 98.66 | 1,520,300 |
| We 09/17/25 | 98.97 | 1,053,600 |
| Tu 09/16/25 | 98.56 | 964,900 |
| Mo 09/15/25 | 100.47 | 1,150,500 |
| Fr 09/12/25 | 100.79 | 917,300 |
| Th 09/11/25 | 100.31 | 999,300 |
| We 09/10/25 | 99.29 | 1,336,800 |
| Tu 09/09/25 | 99.20 | 1,999,500 |
| Fr 07/24/26 | 113.78 | 1,090,700 |
| Th 07/23/26 | 113.27 | 886,700 |
| We 07/22/26 | 112.01 | 950,700 |
| Tu 07/21/26 | 109.94 | 1,568,100 |
| Mo 07/20/26 | 110.42 | 1,516,300 |
| Fr 07/17/26 | 111.55 | 2,018,200 |
| Th 07/16/26 | 113.10 | 1,185,700 |
| We 07/15/26 | 111.38 | 1,715,000 |
| Tu 07/14/26 | 112.95 | 1,706,700 |
| Mo 07/13/26 | 113.43 | 1,268,500 |
| Fr 07/10/26 | 112.94 | 1,173,900 |
| Th 07/09/26 | 111.77 | 1,468,800 |
| We 07/08/26 | 113.19 | 1,380,900 |
| 113.32 |
| 1,755,400 |
| Tu 06/23/26 | 111.70 | 2,019,600 |
| Mo 06/22/26 | 109.70 | 2,024,000 |
| Th 06/18/26 | 108.67 | 2,403,600 |
| We 06/17/26 | 108.92 | 1,664,400 |
| Tu 06/16/26 | 110.48 | 1,638,300 |
| Mo 06/15/26 | 109.57 | 1,470,000 |
| Fr 06/12/26 | 109.00 | 1,331,500 |
| Th 06/11/26 | 108.25 | 1,424,700 |
| We 06/10/26 | 108.77 | 1,309,700 |
| Tu 06/09/26 | 107.99 | 1,328,600 |
| Mo 06/08/26 | 107.15 | 1,374,200 |
| Fr 06/05/26 | 109.27 | 2,020,100 |
| Th 06/04/26 | 106.99 | 1,301,400 |
| 109.84 |
| 1,944,500 |
| We 05/20/26 | 108.69 | 2,204,300 |
| Tu 05/19/26 | 109.00 | 1,880,200 |
| Mo 05/18/26 | 107.38 | 1,881,500 |
| Fr 05/15/26 | 106.36 | 2,487,000 |
| Th 05/14/26 | 109.60 | 1,641,900 |
| We 05/13/26 | 109.09 | 1,647,100 |
| Tu 05/12/26 | 109.49 | 2,038,300 |
| Mo 05/11/26 | 109.99 | 1,621,000 |
| Fr 05/08/26 | 109.07 | 1,754,900 |
| Th 05/07/26 | 108.77 | 1,494,900 |
| We 05/06/26 | 109.59 | 2,599,300 |
| Tu 05/05/26 | 111.64 | 1,403,400 |
| Mo 05/04/26 | 112.39 | 1,789,800 |
| Mo 04/20/26 | 111.27 | 1,711,800 |
| Fr 04/17/26 | 112.71 | 1,739,600 |
| Th 04/16/26 | 112.28 | 1,628,100 |
| We 04/15/26 | 110.74 | 1,281,400 |
| Tu 04/14/26 | 111.86 | 1,011,900 |
| Mo 04/13/26 | 111.78 | 1,672,300 |
| Fr 04/10/26 | 113.45 | 1,164,200 |
| Th 04/09/26 | 114.32 | 1,652,700 |
| We 04/08/26 | 112.86 | 1,779,900 |
| Tu 04/07/26 | 111.33 | 1,841,000 |
| Mo 04/06/26 | 111.44 | 1,830,000 |
| Th 04/02/26 | 111.68 | 1,034,200 |
| We 04/01/26 | 110.79 | 1,696,500 |
| 1,973,900 |
| We 03/18/26 | 110.75 | 1,504,200 |
| Tu 03/17/26 | 112.23 | 1,419,400 |
| Mo 03/16/26 | 112.86 | 1,577,400 |
| Fr 03/13/26 | 112.04 | 1,525,000 |
| Th 03/12/26 | 110.00 | 1,922,900 |
| We 03/11/26 | 109.35 | 1,253,000 |
| Tu 03/10/26 | 110.39 | 1,969,700 |
| Mo 03/09/26 | 111.16 | 1,697,100 |
| Fr 03/06/26 | 111.52 | 1,860,500 |
| Th 03/05/26 | 111.41 | 1,496,500 |
| We 03/04/26 | 113.33 | 2,114,800 |
| Tu 03/03/26 | 111.99 | 2,078,300 |
| Mo 03/02/26 | 112.90 | 1,985,100 |
| Fr 02/13/26 | 110.97 | 3,059,900 |
| Th 02/12/26 | 109.34 | 3,044,700 |
| We 02/11/26 | 106.02 | 2,385,200 |
| Tu 02/10/26 | 105.78 | 2,574,200 |
| Mo 02/09/26 | 104.26 | 2,888,500 |
| Fr 02/06/26 | 105.09 | 1,871,100 |
| Th 02/05/26 | 104.81 | 1,667,300 |
| We 02/04/26 | 104.75 | 2,097,100 |
| Tu 02/03/26 | 104.01 | 2,182,900 |
| Mo 02/02/26 | 102.40 | 1,610,900 |
| Fr 01/30/26 | 103.28 | 1,865,700 |
| Th 01/29/26 | 103.77 | 1,199,900 |
| We 01/28/26 | 103.58 | 1,087,200 |
| 102.54 |
| 1,212,300 |
| Tu 01/13/26 | 101.43 | 1,419,900 |
| Mo 01/12/26 | 100.20 | 1,379,400 |
| Fr 01/09/26 | 99.91 | 1,451,100 |
| Th 01/08/26 | 99.54 | 1,340,100 |
| We 01/07/26 | 99.07 | 1,445,700 |
| Tu 01/06/26 | 100.61 | 2,538,700 |
| Mo 01/05/26 | 99.60 | 1,703,500 |
| Fr 01/02/26 | 100.86 | 1,322,500 |
| We 12/31/25 | 99.86 | 936,800 |
| Tu 12/30/25 | 100.74 | 1,114,300 |
| Mo 12/29/25 | 100.26 | 923,800 |
| Fr 12/26/25 | 99.81 | 644,600 |
| We 12/24/25 | 99.84 | 477,900 |
| 1,544,400 |
| We 12/10/25 | 97.77 | 986,700 |
| Tu 12/09/25 | 98.34 | 1,430,000 |
| Mo 12/08/25 | 99.32 | 2,327,800 |
| Fr 12/05/25 | 99.86 | 2,221,700 |
| Th 12/04/25 | 100.85 | 2,771,800 |
| We 12/03/25 | 101.47 | 2,410,100 |
| Tu 12/02/25 | 101.51 | 1,793,100 |
| Mo 12/01/25 | 103.00 | 1,510,500 |
| Fr 11/28/25 | 106.35 | 516,800 |
| We 11/26/25 | 106.02 | 1,135,300 |
| Tu 11/25/25 | 104.92 | 1,441,500 |
| Mo 11/24/25 | 104.79 | 1,818,300 |
| Fr 11/21/25 | 104.53 | 1,874,600 |
| Fr 11/07/25 | 104.65 | 2,283,400 |
| Th 11/06/25 | 102.01 | 2,862,000 |
| We 11/05/25 | 101.28 | 1,785,300 |
| Tu 11/04/25 | 101.91 | 1,365,700 |
| Mo 11/03/25 | 101.54 | 1,475,800 |
| Fr 10/31/25 | 102.02 | 1,590,800 |
| Th 10/30/25 | 102.73 | 1,453,800 |
| We 10/29/25 | 102.28 | 1,222,200 |
| Tu 10/28/25 | 103.32 | 1,399,100 |
| Mo 10/27/25 | 104.81 | 980,500 |
| Fr 10/24/25 | 104.28 | 811,900 |
| Th 10/23/25 | 104.33 | 1,805,500 |
| We 10/22/25 | 105.38 | 1,314,300 |
| 2,165,500 |
| We 10/08/25 | 103.70 | 2,062,900 |
| Tu 10/07/25 | 104.61 | 2,213,000 |
| Mo 10/06/25 | 104.88 | 2,061,100 |
| Fr 10/03/25 | 103.74 | 2,127,000 |
| Th 10/02/25 | 102.92 | 1,945,400 |
| We 10/01/25 | 103.43 | 2,007,700 |
| Tu 09/30/25 | 104.38 | 1,497,100 |
| Mo 09/29/25 | 103.55 | 1,791,700 |
| Fr 09/26/25 | 102.10 | 1,075,200 |
| Th 09/25/25 | 100.78 | 1,120,200 |
| We 09/24/25 | 100.85 | 1,759,700 |
| Tu 09/23/25 | 100.91 | 1,194,000 |
| Mo 09/22/25 | 99.09 | 1,578,000 |
| Mo 09/08/25 | 99.99 | 1,920,000 |