Ameren Corporation AEE
NYSE · United States · Utilities
$99.38-0.87 (-0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $99.38 | -0.87% | $100.74 | $100.99 | $99.38 | 2.29M |
| 2026-09-29 | $100.25 | +0.87% | $98.77 | $100.62 | $98.75 | 2.87M |
| 2026-09-28 | $99.39 | 0.00% | $99.29 | $99.81 | $98.61 | 2.39M |
| 2026-09-25 | $99.39 | +0.19% | $99.06 | $99.53 | $98.25 | 2.43M |
| 2026-09-24 | $99.20 | -0.54% | $100.07 | $100.19 | $99.14 | 2.33M |
| 2026-09-23 | $99.74 | -1.89% | $101.13 | $101.13 | $99.57 | 1.40M |
| 2026-09-22 | $101.66 | -0.17% | $101.67 | $102.20 | $101.24 | 1.67M |
| 2026-09-21 | $101.83 | -0.39% | $102.03 | $102.37 | $101.53 | 1.85M |
| 2026-09-18 | $102.23 | -1.61% | $102.53 | $103.08 | $102.21 | 2.84M |
| 2026-09-17 | $103.90 | +0.83% | $103.42 | $104.23 | $103.33 | 1.74M |
| 2026-09-16 | $103.04 | +0.02% | $103.67 | $104.17 | $102.63 | 1.08M |
| 2026-09-15 | $103.02 | -0.91% | $104.03 | $104.83 | $102.62 | 1.24M |
| 2026-09-14 | $103.97 | -0.89% | $105.18 | $105.67 | $103.77 | 2.36M |
| 2026-09-11 | $104.90 | -0.05% | $105.64 | $105.94 | $104.71 | 888.40K |
| 2026-09-10 | $104.95 | -1.22% | $106.46 | $107.08 | $104.94 | 1.45M |
| 2026-09-09 | $106.25 | -0.45% | $106.79 | $107.12 | $105.49 | 1.61M |
| 2026-09-08 | $106.73 | +0.24% | $105.55 | $107.40 | $105.38 | 1.66M |
| 2026-09-04 | $106.47 | +0.06% | $105.81 | $106.97 | $105.79 | 1.67M |
| 2026-09-03 | $106.41 | +0.49% | $106.36 | $107.25 | $105.87 | 1.69M |
| 2026-09-02 | $105.89 | -0.19% | $106.05 | $106.37 | $104.92 | 1.20M |
| 2026-09-01 | $106.09 | +0.08% | $106.39 | $106.76 | $105.23 | 1.24M |
| 2026-08-31 | $106.01 | -0.10% | $105.19 | $106.39 | $104.79 | 1.25M |
| 2026-08-28 | $106.12 | -0.59% | $107.42 | $107.42 | $105.84 | 1.09M |
| 2026-08-27 | $106.75 | -0.93% | $106.62 | $107.05 | $106.00 | 1.10M |
| 2026-08-26 | $107.75 | +0.86% | $107.28 | $108.12 | $107.08 | 957.00K |
| 2026-08-25 | $106.83 | -0.31% | $107.41 | $107.69 | $106.69 | 948.20K |
| 2026-08-24 | $107.16 | +0.97% | $106.40 | $107.26 | $105.74 | 1.27M |
| 2026-08-21 | $106.13 | -2.45% | $108.90 | $109.67 | $106.05 | 1.59M |
| 2026-08-20 | $108.79 | -0.45% | $108.63 | $110.01 | $108.36 | 1.73M |
| 2026-08-19 | $109.28 | -0.36% | $110.55 | $110.85 | $109.05 | 1.38M |
| 2026-08-18 | $109.67 | +0.18% | $110.52 | $110.94 | $109.38 | 1.34M |
| 2026-08-17 | $109.47 | -0.25% | $109.24 | $109.83 | $108.68 | 959.80K |
| 2026-08-14 | $109.74 | +0.57% | $108.93 | $110.07 | $108.93 | 1.00M |
| 2026-08-13 | $109.12 | +0.28% | $109.42 | $109.78 | $108.86 | 2.36M |
| 2026-08-12 | $108.82 | +0.93% | $107.99 | $108.92 | $107.66 | 1.51M |
| 2026-08-11 | $107.82 | +0.77% | $107.00 | $108.12 | $106.45 | 1.04M |
| 2026-08-10 | $107.00 | -1.69% | $108.32 | $108.68 | $106.77 | 1.88M |
| 2026-08-07 | $108.84 | +0.53% | $107.89 | $109.56 | $107.17 | 1.37M |
| 2026-08-06 | $108.27 | -0.62% | $109.88 | $110.09 | $107.04 | 1.91M |
| 2026-08-05 | $108.95 | -0.45% | $108.98 | $109.57 | $107.19 | 1.66M |
| 2026-08-04 | $109.44 | -0.05% | $108.78 | $109.95 | $107.98 | 1.70M |
| 2026-08-03 | $109.50 | -0.10% | $108.96 | $110.56 | $108.51 | 2.29M |
| 2026-07-31 | $109.61 | +0.79% | $108.77 | $110.25 | $107.19 | 2.76M |
| 2026-07-30 | $108.75 | -1.11% | $110.76 | $110.76 | $107.78 | 1.97M |
| 2026-07-29 | $109.97 | -2.26% | $112.90 | $112.90 | $109.82 | 1.12M |
| 2026-07-28 | $112.51 | +0.36% | $113.10 | $114.75 | $112.44 | 1.19M |
| 2026-07-27 | $112.11 | -1.47% | $113.09 | $113.90 | $111.65 | 1.14M |
| 2026-07-24 | $113.78 | +0.45% | $113.94 | $114.82 | $113.24 | 1.09M |
| 2026-07-23 | $113.27 | +1.12% | $111.76 | $113.48 | $111.66 | 886.70K |
| 2026-07-22 | $112.01 | +1.88% | $111.07 | $112.16 | $110.55 | 950.70K |
| 2026-07-21 | $109.94 | -0.43% | $110.04 | $110.46 | $109.02 | 1.57M |
| 2026-07-20 | $110.42 | -1.01% | $111.91 | $112.65 | $110.16 | 1.52M |
| 2026-07-17 | $111.55 | -1.37% | $114.14 | $115.08 | $111.03 | 2.02M |
| 2026-07-16 | $113.10 | +1.54% | $111.60 | $113.10 | $111.46 | 1.19M |
| 2026-07-15 | $111.38 | -1.39% | $112.58 | $113.34 | $111.00 | 1.72M |
| 2026-07-14 | $112.95 | -0.42% | $114.28 | $114.86 | $112.76 | 1.71M |
| 2026-07-13 | $113.43 | +0.43% | $113.18 | $114.14 | $112.86 | 1.27M |
| 2026-07-10 | $112.94 | +1.05% | $111.82 | $113.26 | $111.82 | 1.17M |
| 2026-07-09 | $111.77 | -1.25% | $113.00 | $113.24 | $111.54 | 1.47M |
| 2026-07-08 | $113.19 | -1.08% | $114.34 | $114.72 | $113.00 | 1.38M |
| 2026-07-07 | $114.43 | +1.27% | $114.03 | $116.40 | $113.99 | 1.40M |
| 2026-07-06 | $112.99 | -1.76% | $114.61 | $114.82 | $112.89 | 1.64M |
| 2026-07-02 | $115.02 | +2.52% | $113.19 | $115.24 | $112.73 | 1.34M |
| 2026-07-01 | $112.19 | -0.75% | $113.28 | $113.42 | $111.98 | 3.00M |
| 2026-06-30 | $113.04 | -1.35% | $113.85 | $114.54 | $113.01 | 1.83M |
| 2026-06-29 | $114.59 | -3.15% | $116.40 | $117.39 | $114.36 | 3.73M |
| 2026-06-26 | $118.32 | +3.31% | $115.03 | $118.32 | $114.31 | 4.22M |
| 2026-06-25 | $114.53 | +1.07% | $114.04 | $114.80 | $113.06 | 2.00M |
| 2026-06-24 | $113.32 | +1.45% | $113.00 | $113.47 | $112.02 | 1.76M |
| 2026-06-23 | $111.70 | +1.82% | $110.46 | $111.94 | $109.61 | 2.02M |
| 2026-06-22 | $109.70 | +0.95% | $108.67 | $110.34 | $108.60 | 2.02M |
| 2026-06-18 | $108.67 | -0.23% | $109.11 | $110.09 | $108.17 | 2.40M |
| 2026-06-17 | $108.92 | -1.41% | $109.80 | $110.58 | $108.34 | 1.66M |
| 2026-06-16 | $110.48 | +0.83% | $109.91 | $111.36 | $109.53 | 1.64M |
| 2026-06-15 | $109.57 | +0.52% | $108.31 | $110.11 | $107.90 | 1.47M |
| 2026-06-12 | $109.00 | +0.69% | $108.70 | $109.66 | $108.43 | 1.33M |
| 2026-06-11 | $108.25 | -0.48% | $109.56 | $110.25 | $108.04 | 1.42M |
| 2026-06-10 | $108.77 | +0.72% | $109.12 | $109.45 | $108.13 | 1.31M |
| 2026-06-09 | $107.99 | +0.78% | $106.89 | $108.58 | $106.14 | 1.33M |
| 2026-06-08 | $107.15 | -1.94% | $108.93 | $109.57 | $107.05 | 1.37M |
| 2026-06-05 | $109.27 | +2.13% | $107.70 | $110.13 | $107.52 | 2.02M |
| 2026-06-04 | $106.99 | +0.72% | $106.90 | $107.84 | $105.57 | 1.30M |
| 2026-06-03 | $106.23 | -0.52% | $107.16 | $108.72 | $106.11 | 1.99M |
| 2026-06-02 | $106.78 | +1.61% | $105.09 | $107.04 | $105.09 | 1.87M |
| 2026-06-01 | $105.09 | -2.67% | $106.69 | $106.97 | $105.06 | 1.59M |
| 2026-05-29 | $107.97 | -0.88% | $108.69 | $109.09 | $107.58 | 3.90M |
| 2026-05-28 | $108.93 | -1.97% | $110.85 | $111.31 | $108.63 | 1.61M |
| 2026-05-27 | $111.12 | +0.08% | $110.88 | $111.46 | $110.28 | 1.49M |
| 2026-05-26 | $111.03 | -0.23% | $112.17 | $112.17 | $110.62 | 1.12M |
| 2026-05-22 | $111.29 | +1.32% | $110.04 | $111.57 | $109.27 | 1.82M |