Union Electric Company (UEPEP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
73.35
-0.64 (-0.87%)
At close: Apr 14, 2026
Union Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 74.85 | 74.85 | 73.35 | 73.35 | 73.35 | -0.87% | 4,313 |
| Apr 13, 2026 | 74.85 | 74.85 | 73.99 | 73.99 | 73.99 | -1.15% | 251 |
| Apr 10, 2026 | 76.80 | 76.80 | 74.85 | 74.85 | 74.85 | - | 30 |
| Apr 8, 2026 | 74.85 | 74.85 | 74.21 | 74.85 | 74.85 | 0.79% | 375 |
| Apr 7, 2026 | 74.23 | 74.26 | 73.75 | 74.26 | 74.26 | 0.54% | 475 |
| Apr 2, 2026 | 73.30 | 73.90 | 73.15 | 73.86 | 73.86 | 0.49% | 6,698 |
| Mar 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.08% | 275 |
| Mar 30, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.60% | 100 |
| Mar 27, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 640 |
| Mar 26, 2026 | 73.96 | 73.96 | 73.50 | 73.50 | 73.50 | -0.68% | 1,280 |
| Mar 25, 2026 | 74.23 | 74.23 | 74.00 | 74.00 | 74.00 | -0.27% | 251 |
| Mar 24, 2026 | 74.21 | 74.21 | 74.20 | 74.20 | 74.20 | -0.40% | 125 |
| Mar 23, 2026 | 74.41 | 74.50 | 74.41 | 74.50 | 74.50 | 0.47% | 656 |
| Mar 20, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.07% | 100 |
| Mar 19, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.14% | 100 |
| Mar 18, 2026 | 74.36 | 74.36 | 74.00 | 74.00 | 74.00 | -1.32% | 1,600 |
| Mar 16, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.86% | 37 |
| Mar 13, 2026 | 74.40 | 74.40 | 74.35 | 74.35 | 74.35 | -0.07% | 618 |
| Mar 12, 2026 | 74.35 | 74.40 | 74.35 | 74.40 | 74.40 | 0.07% | 514 |
| Mar 11, 2026 | 74.52 | 74.91 | 74.35 | 74.35 | 74.35 | -0.21% | 966 |
| Mar 10, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.03% | 20 |
| Mar 9, 2026 | 74.52 | 74.63 | 74.51 | 74.53 | 74.53 | 0.01% | 2,250 |
| Mar 6, 2026 | 74.65 | 74.65 | 74.52 | 74.52 | 74.52 | -0.24% | 471 |
| Mar 5, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.57% | 100 |
| Mar 4, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 2.07% | 105 |
| Mar 3, 2026 | 75.89 | 75.89 | 74.35 | 74.35 | 74.35 | 0.04% | 85 |
| Feb 27, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - | 250 |
| Feb 26, 2026 | 74.35 | 74.75 | 74.32 | 74.32 | 74.32 | 0.03% | 250 |
| Feb 24, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | 100 |
| Feb 23, 2026 | 74.50 | 74.50 | 74.30 | 74.30 | 74.30 | -0.27% | 654 |
| Feb 20, 2026 | 74.90 | 74.90 | 74.50 | 74.50 | 74.50 | -0.33% | 250 |
| Feb 19, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - | 10 |
| Feb 18, 2026 | 72.42 | 74.75 | 72.42 | 74.75 | 74.75 | -0.33% | 30 |
| Feb 13, 2026 | 74.80 | 75.13 | 74.80 | 75.00 | 75.00 | - | 313 |
| Feb 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.19% | 130 |
| Feb 10, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.80% | 200 |
| Feb 9, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.88% | 20 |
| Feb 6, 2026 | 75.99 | 75.99 | 74.00 | 75.99 | 75.99 | 2.69% | 325 |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 114 |
| Feb 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 145 |
| Feb 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 50 |
| Jan 30, 2026 | 74.00 | 74.30 | 74.00 | 74.00 | 74.00 | -2.63% | 295 |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.18% | 100 |
| Jan 27, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1.16% | 280 |
| Jan 26, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.34% | 200 |
| Jan 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.48% | 200 |
| Jan 22, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1.36% | 50 |
| Jan 20, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.01% | 150 |
| Jan 15, 2026 | 75.00 | 75.00 | 74.11 | 74.11 | 74.11 | -0.86% | 309 |
| Jan 14, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.61 | -1.64% | 14 |