Ameren Corporation - AEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.16	110.05	110.05	110.32	108.8	2.07M
February 19, 2026	108.73	109.8	109.8	110.17	108.73	1.53M
February 18, 2026	110.56	108.31	108.31	110.94	108.26	1.85M
February 17, 2026	111.89	110.53	110.53	112.66	110.36	1M
February 13, 2026	109.15	110.97	110.97	111.25	109.08	3.06M
February 12, 2026	108.45	109.34	109.34	110.5	106.66	3.04M
February 11, 2026	105.56	106.02	106.02	106.6	105	2.39M
February 10, 2026	104.67	105.78	105.78	106.58	104.3	2.57M
February 09, 2026	104.93	104.26	104.26	104.93	103.95	2.89M
February 06, 2026	105.72	105.09	105.09	106.17	103.97	1.87M
February 05, 2026	105.37	104.81	104.81	105.69	104.46	1.67M
February 04, 2026	104.66	104.75	104.75	105.55	104.28	2.1M
February 03, 2026	102.2	104.01	104.01	104.19	102.2	2.18M
February 02, 2026	103.6	102.4	102.4	104.13	102.15	1.61M
January 30, 2026	103.47	103.28	103.28	103.63	101.99	1.87M
January 29, 2026	103.89	103.77	103.77	104.75	102.81	1.2M
January 28, 2026	103.9	103.58	103.58	104.87	103.35	1.09M
January 27, 2026	103.15	103.96	103.96	104.38	102.86	1.25M
January 26, 2026	102.92	103.25	103.25	104.13	102.75	798,564
January 23, 2026	102.55	102.32	102.32	102.81	101.57	1.2M
January 22, 2026	104.06	102.9	102.9	104.32	102.45	1.5M
January 21, 2026	104.43	104.13	104.13	104.79	103.27	1.42M
January 20, 2026	103.95	103.73	103.73	104.16	102.91	1.61M
January 16, 2026	102.89	104	104	104.14	102.53	1.88M
January 15, 2026	102.96	103.24	103.24	103.4	102.4	1.08M
January 14, 2026	101.69	102.54	102.54	102.8	100.9	1.21M
January 13, 2026	100.31	101.43	101.43	101.55	99.9	1.42M
January 12, 2026	99.87	100.2	100.2	100.81	99.71	1.38M
January 09, 2026	99.95	99.91	99.91	101.13	99.77	1.02M
January 08, 2026	98.92	99.54	99.54	100.71	98.92	1.34M
January 07, 2026	101.28	99.07	99.07	101.28	98.8	1.45M
January 06, 2026	99.8	100.61	100.61	100.89	99.6	2.54M
January 05, 2026	100.36	99.6	99.6	100.36	97.89	1.7M
January 02, 2026	99.74	100.86	100.86	101.46	99.03	1.32M
December 31, 2025	100.48	99.86	99.86	101.09	99.84	582,253
December 30, 2025	100.41	100.74	100.74	101.08	100.21	1.1M
December 29, 2025	99.88	100.26	100.26	100.73	99.81	923,800
December 26, 2025	99.61	99.81	99.81	99.94	99.21	644,597
December 24, 2025	99.35	99.84	99.84	99.94	99.23	477,900
December 23, 2025	99.39	99.35	99.35	99.68	98.67	1.47M
December 22, 2025	98.07	99.46	99.46	99.64	97.97	2.04M
December 19, 2025	99.08	98.48	98.48	99.88	98.46	4.46M
December 18, 2025	98.93	99.2	99.2	99.46	98.65	2.81M
December 17, 2025	97.96	98.53	98.53	99.01	97.82	3.43M
December 16, 2025	98.88	97.99	97.99	99.3	97.85	2.97M
December 15, 2025	97.84	98.87	98.87	98.99	97.54	2.74M
December 12, 2025	96.83	97.27	97.27	97.95	96.57	2.2M
December 11, 2025	97.9	97.2	97.2	98.5	97.1	964,189
December 10, 2025	98.25	97.77	97.77	98.71	97.57	986,678
December 09, 2025	98.98	98.34	98.34	99.53	98.21	1.43M
December 08, 2025	100.1	99.32	98.61	100.36	98.63	2.33M
December 05, 2025	100.55	99.86	99.86	101	99.64	2.22M
December 04, 2025	101.27	100.85	100.85	101.79	100.59	1.47M
December 03, 2025	101.55	101.47	101.47	102.05	100.34	2.41M
December 02, 2025	103.41	101.51	101.51	103.41	101.51	1.79M
December 01, 2025	105.98	103	103	106.11	102.87	1.51M
November 28, 2025	106.24	106.35	106.35	106.61	105.9	516,800
November 26, 2025	105.41	106.02	106.02	106.15	105.01	1.14M
November 25, 2025	105.55	104.92	104.92	106.23	104.29	1.44M
November 24, 2025	104.41	104.79	104.79	104.98	103.27	1.82M

Ameren Corporation (AEE) NYSE