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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 104.86 | 104.94 | 103.19 | 103.32 | 103.32 | -1.42% | 1,399,151 |
| Oct 27, 2025 | 104.38 | 104.87 | 103.56 | 104.81 | 104.81 | 0.51% | 980,532 |
| Oct 24, 2025 | 104.74 | 105.20 | 104.02 | 104.28 | 104.28 | -0.05% | 811,881 |
| Oct 23, 2025 | 105.92 | 105.92 | 104.12 | 104.33 | 104.33 | -1.00% | 1,805,501 |
| Oct 22, 2025 | 105.04 | 105.83 | 104.48 | 105.38 | 105.38 | 0.44% | 1,314,254 |
| Oct 21, 2025 | 106.01 | 106.17 | 104.48 | 104.92 | 104.92 | -0.73% | 890,109 |
| Oct 20, 2025 | 106.16 | 106.73 | 105.35 | 105.69 | 105.69 | 0.16% | 2,216,991 |
| Oct 17, 2025 | 105.34 | 105.82 | 104.64 | 105.52 | 105.52 | 0.29% | 1,225,244 |
| Oct 16, 2025 | 105.60 | 106.23 | 104.70 | 105.21 | 105.21 | -0.17% | 2,089,238 |
| Oct 15, 2025 | 104.40 | 105.63 | 103.99 | 105.39 | 105.39 | 1.11% | 2,351,467 |
| Oct 14, 2025 | 103.85 | 104.77 | 103.59 | 104.23 | 104.23 | 0.65% | 1,652,179 |
| Oct 13, 2025 | 103.53 | 104.53 | 103.26 | 103.56 | 103.56 | -0.11% | 1,622,299 |
| Oct 10, 2025 | 103.23 | 104.85 | 102.98 | 103.67 | 103.67 | 0.65% | 2,098,518 |
| Oct 9, 2025 | 104.00 | 104.19 | 102.96 | 103.00 | 103.00 | -0.68% | 2,165,496 |
| Oct 8, 2025 | 104.92 | 104.92 | 103.22 | 103.70 | 103.70 | -0.87% | 2,062,902 |
| Oct 7, 2025 | 105.17 | 105.67 | 104.30 | 104.61 | 104.61 | -0.26% | 2,213,008 |
| Oct 6, 2025 | 104.09 | 104.98 | 103.65 | 104.88 | 104.88 | 1.10% | 2,061,051 |
| Oct 3, 2025 | 103.04 | 104.25 | 102.82 | 103.74 | 103.74 | 0.80% | 2,126,963 |
| Oct 2, 2025 | 103.05 | 103.72 | 102.63 | 102.92 | 102.92 | -0.49% | 1,945,419 |
| Oct 1, 2025 | 104.05 | 104.52 | 103.40 | 103.43 | 103.43 | -0.91% | 2,007,710 |
| Sep 30, 2025 | 103.70 | 104.50 | 103.30 | 104.38 | 104.38 | 0.80% | 1,497,192 |
| Sep 29, 2025 | 102.28 | 103.70 | 101.74 | 103.55 | 103.55 | 1.42% | 1,791,703 |
| Sep 26, 2025 | 101.41 | 102.47 | 101.16 | 102.10 | 102.10 | 1.31% | 1,075,183 |
| Sep 25, 2025 | 101.29 | 101.71 | 100.57 | 100.78 | 100.78 | -0.07% | 1,120,154 |
| Sep 24, 2025 | 101.06 | 101.68 | 100.53 | 100.85 | 100.85 | -0.06% | 1,759,746 |
| Sep 23, 2025 | 98.84 | 100.93 | 98.64 | 100.91 | 100.91 | 1.84% | 1,194,198 |
| Sep 22, 2025 | 99.19 | 99.53 | 98.75 | 99.09 | 99.09 | -0.04% | 1,578,014 |
| Sep 19, 2025 | 98.96 | 99.56 | 98.13 | 99.13 | 99.13 | 0.48% | 2,010,017 |
| Sep 18, 2025 | 98.21 | 99.17 | 97.90 | 98.66 | 98.66 | -0.31% | 1,520,318 |
| Sep 17, 2025 | 99.17 | 99.81 | 98.78 | 98.97 | 98.97 | 0.42% | 1,053,674 |
| Sep 16, 2025 | 100.06 | 100.40 | 98.51 | 98.56 | 98.56 | -1.90% | 964,880 |
| Sep 15, 2025 | 100.67 | 101.04 | 100.24 | 100.47 | 100.47 | -0.32% | 1,150,508 |
| Sep 12, 2025 | 100.22 | 101.04 | 100.12 | 100.79 | 100.79 | 0.48% | 917,327 |
| Sep 11, 2025 | 99.19 | 100.46 | 99.05 | 100.31 | 100.31 | 1.03% | 999,275 |
| Sep 10, 2025 | 99.00 | 99.56 | 98.72 | 99.29 | 99.29 | 0.09% | 1,336,812 |
| Sep 9, 2025 | 98.97 | 99.75 | 98.74 | 99.20 | 99.20 | -0.79% | 1,999,536 |
| Sep 8, 2025 | 100.21 | 100.56 | 99.45 | 99.99 | 99.28 | -0.64% | 1,919,955 |
| Sep 5, 2025 | 100.93 | 101.17 | 99.72 | 100.63 | 99.92 | -0.25% | 1,481,627 |
| Sep 4, 2025 | 100.64 | 100.99 | 99.83 | 100.88 | 100.16 | 0.96% | 1,663,454 |
| Sep 3, 2025 | 99.72 | 100.05 | 98.91 | 99.92 | 99.21 | 0.20% | 978,337 |
| Sep 2, 2025 | 99.63 | 99.94 | 99.01 | 99.72 | 99.01 | -0.06% | 1,639,842 |
| Aug 29, 2025 | 99.74 | 100.19 | 99.63 | 99.78 | 99.07 | 0.04% | 985,850 |
| Aug 28, 2025 | 100.72 | 100.72 | 99.43 | 99.74 | 99.03 | -1.16% | 1,487,969 |
| Aug 27, 2025 | 100.87 | 101.28 | 100.34 | 100.91 | 100.19 | 0.07% | 1,143,455 |
| Aug 26, 2025 | 100.97 | 101.06 | 100.21 | 100.84 | 100.12 | 0.11% | 1,296,676 |
| Aug 25, 2025 | 101.64 | 101.83 | 100.73 | 100.73 | 100.01 | -1.20% | 1,562,335 |
| Aug 22, 2025 | 102.12 | 102.46 | 101.16 | 101.95 | 101.23 | 0.44% | 1,195,982 |
| Aug 21, 2025 | 101.74 | 102.33 | 101.29 | 101.50 | 100.78 | -0.48% | 1,125,624 |
| Aug 20, 2025 | 102.39 | 103.41 | 101.86 | 101.99 | 101.27 | 0.13% | 1,570,345 |
| Aug 19, 2025 | 100.46 | 102.04 | 100.30 | 101.86 | 101.14 | 1.91% | 1,885,928 |