NYSE : AEE
Ameren Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 110.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ameren Corporation (AEE) closed at 111.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 110.38 | 111.88 | 110.04 | 111.42 | 1,965,482 | +0.80% |
| 2026-10-30 | 111.49 | 111.655 | 110.36 | 110.54 | 1,610,070 | +0.30% |
| 2026-10-29 | 109.1 | 110.48 | 109.1 | 110.21 | 1,082,084 | +2.05% |
| 2026-10-28 | 108.36 | 109.11 | 107.77 | 108 | 1,232,121 | -0.68% |
| 2026-10-27 | 107.98 | 108.845 | 107.52 | 108.74 | 996,029 | +0.61% |
| 2026-10-26 | 108.04 | 108.865 | 107.645 | 108.08 | 1,897,931 | +0.04% |
| 2026-10-23 | 108.83 | 108.87 | 107.545 | 108.04 | 1,992,857 | -0.83% |
| 2026-10-22 | 106.98 | 109.139 | 106.94 | 108.94 | 1,610,090 | +2.31% |
| 2026-10-21 | 106.89 | 106.965 | 106.27 | 106.48 | 2,444,685 | +0.24% |
| 2026-10-20 | 104.81 | 106.43 | 104.68 | 106.23 | 1,685,436 | +2.13% |
| 2026-10-19 | 105.46 | 105.63 | 103.7 | 104.01 | 1,474,190 | -1.95% |
| 2026-10-16 | 104.35 | 106.335 | 103.775 | 106.08 | 1,941,227 | +2.24% |
| 2026-10-15 | 106.15 | 106.15 | 103.68 | 103.76 | 1,393,975 | -0.78% |
| 2026-10-14 | 104.42 | 104.95 | 103.44 | 104.58 | 1,369,461 | +0.25% |
| 2026-10-13 | 104.02 | 104.56 | 102.2 | 104.32 | 1,523,145 | +1.05% |
| 2026-10-12 | 102.25 | 103.24 | 101.74 | 103.24 | 1,226,738 | +1.03% |
| 2026-10-09 | 101.49 | 102.365 | 101.46 | 102.19 | 1,482,414 | +0.34% |
| 2026-10-08 | 101.17 | 101.955 | 100.565 | 101.84 | 2,765,725 | +0.51% |
| 2026-10-07 | 101.61 | 102.08 | 100.91 | 101.32 | 3,493,230 | -0.35% |
| 2026-10-06 | 100.19 | 101.71 | 99.5 | 101.68 | 2,733,616 | +1.99% |
| 2026-10-05 | 100.07 | 100.335 | 99.22 | 99.7 | 2,467,022 | -0.24% |
| 2026-10-02 | 100.04 | 101.04 | 99.7 | 99.94 | 2,396,821 | +0.30% |
| 2026-10-01 | 98.82 | 99.71 | 98.18 | 99.64 | 2,296,355 | +0.26% |
| 2026-09-30 | 100.74 | 100.99 | 99.375 | 99.38 | 2,268,341 | -0.87% |
| 2026-09-29 | 98.77 | 100.62 | 98.75 | 100.25 | 2,348,057 | +0.87% |
| 2026-09-28 | 99.29 | 99.81 | 98.61 | 99.39 | 2,392,201 | +0.00% |
| 2026-09-25 | 99.06 | 99.53 | 98.25 | 99.39 | 1,948,947 | +0.19% |
| 2026-09-24 | 100.07 | 100.19 | 99.14 | 99.2 | 2,247,490 | -0.54% |
| 2026-09-23 | 101.13 | 101.13 | 99.57 | 99.74 | 1,373,819 | -1.89% |
| 2026-09-22 | 101.67 | 102.2 | 101.24 | 101.66 | 1,567,687 | -0.17% |
| 2026-09-21 | 102.03 | 102.37 | 101.53 | 101.83 | 1,762,823 | -0.39% |
| 2026-09-18 | 102.53 | 103.075 | 102.21 | 102.23 | 2,785,666 | -1.61% |
| 2026-09-17 | 103.42 | 104.23 | 103.325 | 103.9 | 1,714,408 | +0.83% |
| 2026-09-16 | 103.67 | 104.165 | 102.625 | 103.04 | 1,080,669 | +0.02% |
| 2026-09-15 | 104.03 | 104.83 | 102.62 | 103.02 | 1,222,847 | -0.91% |
| 2026-09-14 | 105.18 | 105.67 | 103.77 | 103.97 | 2,350,966 | -0.89% |
| 2026-09-11 | 105.64 | 105.94 | 104.705 | 104.9 | 888,361 | -0.05% |
| 2026-09-10 | 106.46 | 107.08 | 104.94 | 104.95 | 1,387,943 | -1.22% |
| 2026-09-09 | 106.79 | 107.12 | 105.485 | 106.25 | 1,605,782 | -0.45% |
| 2026-09-08 | 105.55 | 107.4 | 105.375 | 106.73 | 1,594,047 | +0.96% |
| 2026-09-04 | 105.81 | 106.965 | 105.79 | 106.47 | 1,666,227 | +0.06% |
| 2026-09-03 | 106.36 | 107.25 | 105.87 | 106.41 | 1,692,748 | +0.49% |
| 2026-09-02 | 106.05 | 106.37 | 104.92 | 105.89 | 1,203,079 | -0.19% |
| 2026-09-01 | 106.39 | 106.76 | 105.23 | 106.09 | 1,237,458 | +0.08% |
| 2026-08-31 | 105.19 | 106.39 | 104.79 | 106.01 | 1,253,342 | -0.10% |
| 2026-08-28 | 107.42 | 107.42 | 105.84 | 106.12 | 1,094,599 | -0.59% |
| 2026-08-27 | 106.62 | 107.05 | 106 | 106.75 | 1,105,330 | -0.93% |
| 2026-08-26 | 107.28 | 108.124 | 107.08 | 107.75 | 956,995 | +0.86% |
| 2026-08-25 | 107.41 | 107.685 | 106.691 | 106.83 | 948,176 | -0.31% |
| 2026-08-24 | 106.4 | 107.257 | 105.738 | 107.16 | 1,265,273 | +0.97% |
| 2026-08-21 | 108.9 | 109.67 | 106.05 | 106.13 | 1,587,053 | -2.45% |
| 2026-08-20 | 108.63 | 110.01 | 108.358 | 108.79 | 1,731,280 | -0.45% |
| 2026-08-19 | 110.55 | 110.845 | 109.05 | 109.28 | 1,384,379 | -0.36% |
| 2026-08-18 | 110.52 | 110.935 | 109.38 | 109.67 | 1,339,263 | +0.18% |
| 2026-08-17 | 109.24 | 109.83 | 108.68 | 109.47 | 959,838 | -0.25% |
| 2026-08-14 | 108.93 | 110.065 | 108.93 | 109.74 | 1,002,753 | +0.57% |
| 2026-08-13 | 109.42 | 109.78 | 108.86 | 109.12 | 2,363,324 | +0.28% |
| 2026-08-12 | 107.99 | 108.92 | 107.655 | 108.82 | 1,505,997 | +0.93% |
| 2026-08-11 | 107 | 108.12 | 106.453 | 107.82 | 1,039,014 | +0.77% |
| 2026-08-10 | 108.32 | 108.675 | 106.77 | 107 | 1,876,562 | -1.69% |
| 2026-08-07 | 107.89 | 109.56 | 107.17 | 108.84 | 1,366,774 | +0.53% |
| 2026-08-06 | 109.88 | 110.09 | 107.035 | 108.27 | 1,912,608 | -0.62% |
| 2026-08-05 | 108.98 | 109.57 | 107.19 | 108.95 | 1,664,287 | -0.45% |
| 2026-08-04 | 108.78 | 109.95 | 107.984 | 109.44 | 1,698,363 | -0.05% |
| 2026-08-03 | 108.96 | 110.56 | 108.51 | 109.5 | 2,292,224 | -0.10% |
| 2026-07-31 | 108.77 | 110.25 | 107.19 | 109.61 | 2,759,039 | +0.79% |
| 2026-07-30 | 110.76 | 110.76 | 107.78 | 108.75 | 1,967,036 | -1.11% |
| 2026-07-29 | 112.9 | 112.9 | 109.82 | 109.97 | 1,120,606 | -2.26% |
| 2026-07-28 | 113.1 | 114.75 | 112.443 | 112.51 | 1,192,006 | +0.36% |
| 2026-07-27 | 113.09 | 113.9 | 111.65 | 112.11 | 1,141,903 | -1.47% |
| 2026-07-24 | 113.94 | 114.82 | 113.24 | 113.78 | 1,090,736 | +0.45% |
| 2026-07-23 | 111.76 | 113.48 | 111.66 | 113.27 | 886,703 | +1.12% |
| 2026-07-22 | 111.07 | 112.16 | 110.55 | 112.01 | 950,704 | +1.88% |
| 2026-07-21 | 110.04 | 110.46 | 109.02 | 109.94 | 1,568,138 | -0.43% |
| 2026-07-20 | 111.91 | 112.65 | 110.16 | 110.42 | 1,516,338 | -1.01% |
| 2026-07-17 | 114.14 | 115.08 | 111.03 | 111.55 | 2,018,212 | -1.37% |
| 2026-07-16 | 111.6 | 113.1 | 111.46 | 113.1 | 1,185,668 | +1.54% |
| 2026-07-15 | 112.58 | 113.335 | 111 | 111.38 | 1,715,013 | -1.39% |
| 2026-07-14 | 114.28 | 114.86 | 112.76 | 112.95 | 1,706,656 | -0.42% |
| 2026-07-13 | 113.18 | 114.14 | 112.86 | 113.43 | 1,268,535 | +0.43% |
| 2026-07-10 | 111.82 | 113.26 | 111.82 | 112.94 | 1,173,943 | +1.05% |
| 2026-07-09 | 113 | 113.24 | 111.54 | 111.77 | 1,468,759 | -1.25% |
| 2026-07-08 | 114.34 | 114.72 | 113 | 113.19 | 1,380,943 | -1.08% |
| 2026-07-07 | 114.03 | 116.4 | 113.985 | 114.43 | 1,401,294 | +1.27% |
| 2026-07-06 | 114.61 | 114.82 | 112.89 | 112.99 | 1,638,783 | -1.76% |
| 2026-07-02 | 113.19 | 115.24 | 112.73 | 115.02 | 1,335,568 | +2.52% |
| 2026-07-01 | 113.28 | 113.42 | 111.98 | 112.19 | 3,000,344 | -0.75% |
| 2026-06-30 | 113.85 | 114.54 | 113.01 | 113.04 | 1,826,399 | -1.35% |
| 2026-06-29 | 116.4 | 117.385 | 114.36 | 114.59 | 3,731,107 | -3.15% |
| 2026-06-26 | 115.03 | 118.32 | 114.305 | 118.32 | 4,219,338 | +3.31% |
| 2026-06-25 | 114.04 | 114.8 | 113.06 | 114.53 | 2,000,222 | +1.07% |
| 2026-06-24 | 113 | 113.465 | 112.015 | 113.32 | 1,755,384 | +1.45% |
| 2026-06-23 | 110.46 | 111.94 | 109.61 | 111.7 | 2,019,617 | +1.82% |
| 2026-06-22 | 108.67 | 110.335 | 108.6 | 109.7 | 2,024,001 | +0.95% |
| 2026-06-18 | 109.11 | 110.09 | 108.17 | 108.67 | 2,403,604 | -0.23% |
| 2026-06-17 | 109.8 | 110.575 | 108.34 | 108.92 | 1,664,361 | -1.41% |
| 2026-06-16 | 109.91 | 111.36 | 109.53 | 110.48 | 1,638,410 | +0.83% |
| 2026-06-15 | 108.31 | 110.11 | 107.9 | 109.57 | 1,470,019 | +0.52% |
| 2026-06-12 | 108.7 | 109.655 | 108.43 | 109 | 1,331,549 | +0.69% |
| 2026-06-11 | 109.56 | 110.253 | 108.04 | 108.25 | 1,424,735 | -0.48% |
| 2026-06-10 | 109.12 | 109.45 | 108.13 | 108.77 | 1,309,651 | +0.72% |
| 2026-06-09 | 106.89 | 108.58 | 106.14 | 107.99 | 1,328,618 | +1.49% |
| 2026-06-08 | 108.93 | 109.57 | 107.05 | 107.15 | 1,374,234 | -1.94% |
| 2026-06-05 | 107.7 | 110.125 | 107.515 | 109.27 | 2,020,165 | +2.13% |
| 2026-06-04 | 106.9 | 107.84 | 105.565 | 106.99 | 1,301,422 | +0.72% |
| 2026-06-03 | 107.16 | 108.72 | 106.11 | 106.23 | 1,990,892 | -0.52% |
| 2026-06-02 | 105.09 | 107.04 | 105.09 | 106.78 | 1,867,494 | +1.61% |
| 2026-06-01 | 106.69 | 106.965 | 105.06 | 105.09 | 1,589,893 | -2.67% |
| 2026-05-29 | 108.69 | 109.09 | 107.575 | 107.97 | 3,903,214 | -0.88% |
| 2026-05-28 | 110.85 | 111.31 | 108.63 | 108.93 | 1,612,679 | -1.97% |
| 2026-05-27 | 110.88 | 111.46 | 110.28 | 111.12 | 1,485,640 | +0.08% |
| 2026-05-26 | 112.17 | 112.17 | 110.62 | 111.03 | 1,119,264 | -0.23% |
| 2026-05-22 | 110.04 | 111.57 | 109.27 | 111.29 | 1,816,627 | +1.32% |
| 2026-05-21 | 109.72 | 110.49 | 108.94 | 109.84 | 1,944,504 | +1.06% |
| 2026-05-20 | 109.35 | 109.73 | 108.44 | 108.69 | 2,204,324 | -0.28% |
| 2026-05-19 | 107.16 | 109.3 | 106.78 | 109 | 1,880,210 | +1.51% |
| 2026-05-18 | 107.27 | 108.08 | 105.755 | 107.38 | 1,881,484 | +0.96% |
| 2026-05-15 | 109 | 109.375 | 106.24 | 106.36 | 2,487,029 | -2.96% |
| 2026-05-14 | 109.08 | 109.6 | 108.825 | 109.6 | 1,641,933 | +0.47% |
| 2026-05-13 | 108.83 | 109.45 | 107.94 | 109.09 | 1,647,072 | -0.37% |