Ameren Corporation (AEE)
99.71
1.08 (1.10%)
At close: Mar 28, 2025, 3:59 PM
99.70
-0.01%
After-hours: Mar 28, 2025, 05:29 PM EDT
AEE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 99.53 | 100.08 | 99.17 | 99.70 | 1.07 | 1.08% | 1,796,623 |
| Mar 27, 2025 | 99.11 | 99.38 | 98.44 | 98.63 | -0.25 | -0.25% | 1,761,800 |
| Mar 26, 2025 | 97.19 | 99.26 | 96.98 | 98.88 | 1.70 | 1.75% | 1,334,700 |
| Mar 25, 2025 | 98.48 | 98.94 | 96.59 | 97.18 | -1.63 | -1.65% | 1,395,200 |
| Mar 24, 2025 | 99.19 | 99.94 | 98.65 | 98.81 | -0.10 | -0.10% | 1,146,700 |
| Mar 21, 2025 | 98.93 | 99.82 | 98.15 | 98.91 | -1.06 | -1.06% | 3,577,445 |
| Mar 20, 2025 | 100.39 | 100.47 | 99.48 | 99.97 | -0.09 | -0.09% | 2,262,700 |
| Mar 19, 2025 | 99.61 | 100.46 | 99.08 | 100.06 | 0.21 | 0.21% | 2,172,805 |
| Mar 18, 2025 | 100.05 | 100.64 | 99.04 | 99.85 | -0.88 | -0.87% | 1,358,949 |
| Mar 17, 2025 | 99.33 | 100.88 | 99.04 | 100.73 | 1.61 | 1.62% | 2,861,923 |
| Mar 14, 2025 | 97.64 | 99.62 | 97.44 | 99.12 | 1.16 | 1.18% | 1,827,700 |
| Mar 13, 2025 | 97.71 | 98.57 | 97.35 | 97.96 | 0.51 | 0.52% | 1,491,947 |
| Mar 12, 2025 | 97.32 | 98.23 | 97.09 | 97.45 | -0.42 | -0.43% | 2,037,832 |
| Mar 11, 2025 | 98.38 | 99.30 | 97.54 | 97.87 | -1.38 | -1.39% | 2,232,716 |
| Mar 10, 2025 | 98.80 | 100.71 | 98.24 | 99.25 | 0.66 | 0.67% | 2,308,456 |
| Mar 7, 2025 | 97.18 | 99.38 | 96.97 | 98.59 | 1.45 | 1.49% | 2,539,300 |
| Mar 6, 2025 | 98.48 | 98.48 | 96.59 | 97.14 | -1.59 | -1.61% | 1,600,118 |
| Mar 5, 2025 | 99.11 | 100.15 | 98.40 | 98.73 | -1.27 | -1.27% | 1,543,214 |
| Mar 4, 2025 | 103.79 | 104.10 | 99.87 | 100.00 | -3.67 | -3.54% | 2,791,420 |
| Mar 3, 2025 | 101.49 | 103.87 | 100.98 | 103.67 | 2.11 | 2.08% | 2,261,473 |
| Feb 28, 2025 | 100.40 | 101.75 | 99.87 | 101.56 | 2.09 | 2.10% | 1,852,409 |
| Feb 27, 2025 | 98.68 | 100.08 | 98.28 | 99.47 | 0.14 | 0.14% | 1,374,726 |
| Feb 26, 2025 | 98.97 | 99.72 | 98.73 | 99.33 | -0.08 | -0.08% | 1,131,815 |
| Feb 25, 2025 | 98.67 | 99.71 | 98.46 | 99.41 | 0.57 | 0.58% | 1,602,633 |
| Feb 24, 2025 | 98.80 | 99.78 | 97.92 | 98.84 | 0.30 | 0.30% | 2,143,000 |
| Feb 21, 2025 | 96.85 | 98.73 | 96.68 | 98.54 | 1.33 | 1.37% | 4,117,900 |
| Feb 20, 2025 | 97.54 | 97.82 | 96.59 | 97.21 | -0.69 | -0.70% | 2,594,300 |
| Feb 19, 2025 | 98.53 | 98.66 | 97.25 | 97.90 | -0.44 | -0.45% | 2,114,847 |
| Feb 18, 2025 | 98.45 | 98.51 | 97.52 | 98.34 | 0.27 | 0.28% | 2,043,733 |
| Feb 14, 2025 | 98.84 | 100.62 | 97.40 | 98.07 | -0.20 | -0.20% | 3,561,331 |
| Feb 13, 2025 | 97.52 | 98.69 | 97.39 | 98.27 | 1.01 | 1.04% | 2,629,020 |
| Feb 12, 2025 | 96.93 | 98.33 | 96.62 | 97.26 | -0.92 | -0.94% | 2,103,900 |
| Feb 11, 2025 | 96.87 | 98.25 | 96.50 | 98.18 | 0.98 | 1.01% | 2,005,133 |
| Feb 10, 2025 | 97.03 | 97.99 | 96.37 | 97.20 | 0.11 | 0.11% | 1,989,103 |
| Feb 7, 2025 | 97.14 | 97.37 | 96.06 | 97.09 | 0.34 | 0.35% | 1,586,500 |
| Feb 6, 2025 | 96.90 | 96.97 | 95.62 | 96.75 | 0.13 | 0.13% | 1,745,409 |
| Feb 5, 2025 | 96.50 | 97.29 | 96.03 | 96.62 | 1.13 | 1.18% | 1,793,526 |
| Feb 4, 2025 | 95.13 | 95.58 | 94.10 | 95.49 | -0.52 | -0.54% | 2,100,100 |
| Feb 3, 2025 | 93.96 | 96.23 | 93.16 | 96.01 | 1.81 | 1.92% | 1,725,132 |
| Jan 31, 2025 | 94.00 | 94.77 | 93.65 | 94.20 | 0.09 | 0.10% | 1,686,934 |
| Jan 30, 2025 | 93.92 | 94.22 | 93.23 | 94.11 | 1.32 | 1.42% | 790,535 |
| Jan 29, 2025 | 93.37 | 93.91 | 92.53 | 92.79 | -0.43 | -0.46% | 912,846 |
| Jan 28, 2025 | 94.21 | 94.33 | 92.45 | 93.22 | -0.91 | -0.97% | 1,137,414 |
| Jan 27, 2025 | 94.53 | 94.79 | 91.87 | 94.13 | 0.01 | 0.01% | 2,453,600 |
| Jan 24, 2025 | 92.79 | 94.25 | 92.79 | 94.12 | 0.81 | 0.87% | 743,600 |
| Jan 23, 2025 | 93.82 | 94.10 | 93.07 | 93.31 | -0.04 | -0.04% | 1,138,400 |
| Jan 22, 2025 | 95.86 | 96.03 | 93.11 | 93.35 | -2.89 | -3.00% | 1,158,264 |
| Jan 21, 2025 | 95.39 | 96.74 | 95.16 | 96.24 | 2.07 | 2.20% | 1,506,203 |
| Jan 17, 2025 | 93.55 | 94.93 | 93.31 | 94.17 | 0.31 | 0.33% | 1,351,308 |
| Jan 16, 2025 | 90.98 | 93.90 | 90.84 | 93.86 | 2.74 | 3.01% | 1,142,522 |