Ameren Corporation (AEE)
NYSE: AEE
· Real-Time Price · USD
100.64
-0.24 (-0.24%)
At close: Sep 05, 2025, 3:59 PM
100.63
-0.01%
After-hours: Sep 05, 2025, 06:08 PM EDT
AEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 100.93 | 101.17 | 99.72 | 100.63 | 100.63 | -0.25% | 1,457,669 |
| Sep 4, 2025 | 100.64 | 100.99 | 99.83 | 100.88 | 100.88 | 0.96% | 1,663,500 |
| Sep 3, 2025 | 99.72 | 100.05 | 98.91 | 99.92 | 99.92 | 0.20% | 979,100 |
| Sep 2, 2025 | 99.63 | 99.94 | 99.01 | 99.72 | 99.72 | -0.06% | 1,639,842 |
| Aug 29, 2025 | 99.74 | 100.19 | 99.63 | 99.78 | 99.78 | 0.04% | 985,900 |
| Aug 28, 2025 | 100.72 | 100.72 | 99.43 | 99.74 | 99.74 | -1.16% | 1,488,000 |
| Aug 27, 2025 | 100.87 | 101.28 | 100.34 | 100.91 | 100.91 | 0.07% | 1,143,455 |
| Aug 26, 2025 | 100.97 | 101.06 | 100.21 | 100.84 | 100.84 | 0.11% | 1,296,700 |
| Aug 25, 2025 | 101.64 | 101.83 | 100.73 | 100.73 | 100.73 | -1.20% | 1,562,335 |
| Aug 22, 2025 | 102.12 | 102.46 | 101.16 | 101.95 | 101.95 | 0.44% | 1,196,000 |
| Aug 21, 2025 | 101.74 | 102.33 | 101.29 | 101.50 | 101.50 | -0.48% | 1,125,624 |
| Aug 20, 2025 | 102.39 | 103.41 | 101.86 | 101.99 | 101.99 | 0.13% | 1,570,345 |
| Aug 19, 2025 | 100.46 | 102.04 | 100.30 | 101.86 | 101.86 | 1.91% | 1,885,928 |
| Aug 18, 2025 | 100.56 | 100.65 | 99.85 | 99.95 | 99.95 | -0.61% | 1,518,200 |
| Aug 15, 2025 | 101.16 | 101.16 | 100.09 | 100.56 | 100.56 | -0.86% | 1,905,608 |
| Aug 14, 2025 | 102.16 | 102.45 | 101.24 | 101.43 | 101.43 | -0.77% | 1,463,047 |
| Aug 13, 2025 | 101.22 | 102.24 | 100.86 | 102.22 | 102.22 | 1.01% | 967,523 |
| Aug 12, 2025 | 101.33 | 101.43 | 99.59 | 101.20 | 101.20 | -0.16% | 1,310,700 |
| Aug 11, 2025 | 101.59 | 101.77 | 100.42 | 101.36 | 101.36 | -0.03% | 1,555,100 |
| Aug 8, 2025 | 102.75 | 102.85 | 101.05 | 101.39 | 101.39 | -0.91% | 1,006,100 |