Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
103.32
-1.49 (-1.42%)
At close: Oct 28, 2025, 4:00 PM EDT
102.40
-0.92 (-0.89%)
After-hours: Oct 28, 2025, 7:30 PM EDT

Ameren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025104.86104.94103.19103.32103.32-1.42%1,399,151
Oct 27, 2025104.38104.87103.56104.81104.810.51%980,532
Oct 24, 2025104.74105.20104.02104.28104.28-0.05%811,881
Oct 23, 2025105.92105.92104.12104.33104.33-1.00%1,805,501
Oct 22, 2025105.04105.83104.48105.38105.380.44%1,314,254
Oct 21, 2025106.01106.17104.48104.92104.92-0.73%890,109
Oct 20, 2025106.16106.73105.35105.69105.690.16%2,216,991
Oct 17, 2025105.34105.82104.64105.52105.520.29%1,225,244
Oct 16, 2025105.60106.23104.70105.21105.21-0.17%2,089,238
Oct 15, 2025104.40105.63103.99105.39105.391.11%2,351,467
Oct 14, 2025103.85104.77103.59104.23104.230.65%1,652,179
Oct 13, 2025103.53104.53103.26103.56103.56-0.11%1,622,299
Oct 10, 2025103.23104.85102.98103.67103.670.65%2,098,518
Oct 9, 2025104.00104.19102.96103.00103.00-0.68%2,165,496
Oct 8, 2025104.92104.92103.22103.70103.70-0.87%2,062,902
Oct 7, 2025105.17105.67104.30104.61104.61-0.26%2,213,008
Oct 6, 2025104.09104.98103.65104.88104.881.10%2,061,051
Oct 3, 2025103.04104.25102.82103.74103.740.80%2,126,963
Oct 2, 2025103.05103.72102.63102.92102.92-0.49%1,945,419
Oct 1, 2025104.05104.52103.40103.43103.43-0.91%2,007,710
Sep 30, 2025103.70104.50103.30104.38104.380.80%1,497,192
Sep 29, 2025102.28103.70101.74103.55103.551.42%1,791,703
Sep 26, 2025101.41102.47101.16102.10102.101.31%1,075,183
Sep 25, 2025101.29101.71100.57100.78100.78-0.07%1,120,154
Sep 24, 2025101.06101.68100.53100.85100.85-0.06%1,759,746
Sep 23, 202598.84100.9398.64100.91100.911.84%1,194,198
Sep 22, 202599.1999.5398.7599.0999.09-0.04%1,578,014
Sep 19, 202598.9699.5698.1399.1399.130.48%2,010,017
Sep 18, 202598.2199.1797.9098.6698.66-0.31%1,520,318
Sep 17, 202599.1799.8198.7898.9798.970.42%1,053,674
Sep 16, 2025100.06100.4098.5198.5698.56-1.90%964,880
Sep 15, 2025100.67101.04100.24100.47100.47-0.32%1,150,508
Sep 12, 2025100.22101.04100.12100.79100.790.48%917,327
Sep 11, 202599.19100.4699.05100.31100.311.03%999,275
Sep 10, 202599.0099.5698.7299.2999.290.09%1,336,812
Sep 9, 202598.9799.7598.7499.2099.20-0.79%1,999,536
Sep 8, 2025100.21100.5699.4599.9999.28-0.64%1,919,955
Sep 5, 2025100.93101.1799.72100.6399.92-0.25%1,481,627
Sep 4, 2025100.64100.9999.83100.88100.160.96%1,663,454
Sep 3, 202599.72100.0598.9199.9299.210.20%978,337
Sep 2, 202599.6399.9499.0199.7299.01-0.06%1,639,842
Aug 29, 202599.74100.1999.6399.7899.070.04%985,850
Aug 28, 2025100.72100.7299.4399.7499.03-1.16%1,487,969
Aug 27, 2025100.87101.28100.34100.91100.190.07%1,143,455
Aug 26, 2025100.97101.06100.21100.84100.120.11%1,296,676
Aug 25, 2025101.64101.83100.73100.73100.01-1.20%1,562,335
Aug 22, 2025102.12102.46101.16101.95101.230.44%1,195,982
Aug 21, 2025101.74102.33101.29101.50100.78-0.48%1,125,624
Aug 20, 2025102.39103.41101.86101.99101.270.13%1,570,345
Aug 19, 2025100.46102.04100.30101.86101.141.91%1,885,928