Daily trading records

Ameren Historical Stock Prices by Trading Day

Ameren daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Ameren.

The verified trading-day record runs from June 3, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ameren email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ameren's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.88%

From the August 20, 2026 close of $108.79 to $106.75 on August 27, 2026.

20-session performance

-1.84%

From the July 30, 2026 close of $108.75 to $106.75 on August 27, 2026.

60-session performance

-0.03%

From the June 2, 2026 close of $106.78 to $106.75 on August 27, 2026.

Ameren Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$106.62$107.05$106.00$106.751,105,331-$1.00 (-0.93%)
$107.28$108.1243$107.08$107.75956,996+$0.92 (+0.86%)
$107.41$107.685$106.691$106.83948,177-$0.33 (-0.31%)
$106.40$107.2565$105.7378$107.161,265,273+$1.03 (+0.97%)
$108.90$109.67$106.05$106.131,587,053-$2.66 (-2.45%)
$108.63$110.01$108.3582$108.791,731,280-$0.49 (-0.45%)
$110.55$110.845$109.05$109.281,384,380-$0.39 (-0.36%)
$110.52$110.935$109.38$109.671,339,263+$0.20 (+0.18%)
$109.24$109.83$108.6801$109.47959,838-$0.27 (-0.25%)
$108.93$110.065$108.93$109.741,002,753+$0.62 (+0.57%)
$109.42$109.78$108.86$109.122,363,325+$0.30 (+0.28%)
$107.99$108.92$107.655$108.821,505,997+$1.00 (+0.93%)
$107.00$108.12$106.4525$107.821,039,014+$0.82 (+0.77%)
$108.32$108.675$106.77$107.001,876,562-$1.84 (-1.69%)
$107.89$109.56$107.17$108.841,366,774+$0.57 (+0.53%)
$109.88$110.09$107.035$108.271,912,609-$0.68 (-0.62%)
$108.98$109.57$107.19$108.951,664,288-$0.49 (-0.45%)
$108.78$109.95$107.9844$109.441,698,363-$0.06 (-0.05%)
$108.96$110.56$108.51$109.502,292,225-$0.11 (-0.10%)
$108.77$110.25$107.19$109.612,759,040+$0.86 (+0.79%)
$110.76$110.76$107.78$108.751,967,037-$1.22 (-1.11%)
$112.90$112.90$109.82$109.971,120,606-$2.54 (-2.26%)
$113.10$114.75$112.443$112.511,192,007+$0.40 (+0.36%)
$113.09$113.90$111.65$112.111,141,903-$1.67 (-1.47%)
$113.94$114.82$113.24$113.781,090,737+$0.51 (+0.45%)
$111.76$113.48$111.66$113.27886,703+$1.26 (+1.12%)
$111.07$112.16$110.55$112.01950,705+$2.07 (+1.88%)
$110.04$110.46$109.02$109.941,568,138-$0.48 (-0.43%)
$111.91$112.65$110.16$110.421,516,338-$1.13 (-1.01%)
$114.14$115.08$111.03$111.552,018,213-$1.55 (-1.37%)
$111.60$113.10$111.46$113.101,185,668+$1.72 (+1.54%)
$112.58$113.335$111.00$111.381,715,013-$1.57 (-1.39%)
$114.28$114.86$112.76$112.951,706,657-$0.48 (-0.42%)
$113.18$114.14$112.86$113.431,268,535+$0.49 (+0.43%)
$111.82$113.26$111.82$112.941,173,945+$1.17 (+1.05%)
$113.00$113.24$111.54$111.771,468,759-$1.42 (-1.25%)
$114.34$114.72$113.00$113.191,380,943-$1.24 (-1.08%)
$114.03$116.40$113.985$114.431,401,294+$1.44 (+1.27%)
$114.61$114.82$112.89$112.991,638,783-$2.03 (-1.76%)
$113.19$115.24$112.73$115.021,335,569+$2.83 (+2.52%)
$113.28$113.42$111.98$112.193,008,439-$0.85 (-0.75%)
$113.85$114.54$113.01$113.041,826,399-$1.55 (-1.35%)
$116.40$117.385$114.36$114.593,731,107-$3.73 (-3.15%)
$115.03$118.32$114.305$118.324,219,338+$3.79 (+3.31%)
$114.04$114.80$113.06$114.532,000,223+$1.21 (+1.07%)
$113.00$113.465$112.015$113.321,755,385+$1.62 (+1.45%)
$110.46$111.94$109.61$111.702,019,618+$2.00 (+1.82%)
$108.67$110.335$108.60$109.702,024,001+$1.03 (+0.95%)
$109.11$110.09$108.17$108.672,403,605-$0.25 (-0.23%)
$109.80$110.575$108.34$108.921,664,361-$1.56 (-1.41%)
$109.91$111.36$109.53$110.481,638,410+$0.91 (+0.83%)
$108.31$110.11$107.90$109.571,470,019+$0.57 (+0.52%)
$108.70$109.655$108.43$109.001,331,550+$0.75 (+0.69%)
$109.56$110.2525$108.04$108.251,424,736-$0.52 (-0.48%)
$109.12$109.45$108.13$108.771,309,651+$0.78 (+0.72%)
$106.89$108.58$106.14$107.991,328,619+$0.84 (+0.78%)
$108.93$109.57$107.05$107.151,374,234-$2.12 (-1.94%)
$107.70$110.125$107.515$109.272,020,166+$2.28 (+2.13%)
$106.90$107.84$105.565$106.991,301,423+$0.76 (+0.72%)
$107.16$108.72$106.11$106.231,990,892-$0.55 (-0.52%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ameren company profile.Review Ameren valuation and profitability metrics.Review Ameren analyst price targets.

Read the frequently asked questions.

What is Ameren's latest verified closing price?

Ameren closed at $106.75 on August 27, 2026.

What period does Ameren's price history cover?

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

What data is included in Ameren's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ameren's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ameren's daily prices?

Daily aggregate prices are provided by Polygon.