Ameren Corporation (AEE)
NYSE: AEE
· Real-Time Price · USD
102.12
1.34 (1.33%)
At close: Sep 26, 2025, 3:59 PM
100.00
-2.08%
After-hours: Sep 26, 2025, 06:28 PM EDT
AEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 101.41 | 102.47 | 101.16 | 102.10 | 102.10 | 1.31% | 1,074,668 |
| Sep 25, 2025 | 101.29 | 101.71 | 100.57 | 100.78 | 100.78 | -0.07% | 1,120,200 |
| 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% | 964,900 |
| 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% | 999,300 |
| 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% | 1,920,000 |
| 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% | 1,663,500 |
| Sep 3, 2025 | 99.72 | 100.05 | 98.91 | 99.92 | 99.21 | 0.20% | 979,100 |
| 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% | 985,900 |