Ameren Corporation - AEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	103.78	104.53	104.53	104.96	103.05	1.87M
November 20, 2025	103.58	103.46	103.46	104.46	103.22	1.22M
November 19, 2025	104.73	102.99	102.99	104.81	102.82	1.76M
November 18, 2025	105.62	104.9	104.9	106.08	104.85	1.84M
November 17, 2025	105.53	105.37	105.37	105.71	104.91	2.06M
November 14, 2025	104.77	105.02	105.02	105.4	104.34	1.59M
November 13, 2025	105.42	104.77	104.77	105.42	103.99	1.9M
November 12, 2025	105.08	105.72	105.72	105.92	104.76	728,212
November 11, 2025	104.22	105.19	105.19	105.28	103.82	1.27M
November 10, 2025	104.03	104.34	104.34	105	103.8	1.49M
November 07, 2025	102.73	104.65	104.65	104.83	102.05	2.28M
November 06, 2025	102.78	102.01	102.01	104.07	100.86	2.86M
November 05, 2025	101.86	101.28	101.28	102.36	100.88	1.79M
November 04, 2025	102.11	101.91	101.91	102.22	101.4	1.35M
November 03, 2025	101.54	101.54	101.54	101.97	100.14	1.48M
October 31, 2025	102.11	102.02	102.02	102.64	101.61	1.59M
October 30, 2025	102.64	102.73	102.73	103.31	102.3	1.45M
October 29, 2025	103.08	102.28	102.28	103.46	101.91	1.22M
October 28, 2025	104.86	103.32	103.32	104.94	103.19	1.4M
October 27, 2025	104.38	104.81	104.81	104.87	103.56	980,532
October 24, 2025	104.74	104.28	104.28	105.2	104.02	811,900
October 23, 2025	105.92	104.33	104.33	105.92	104.15	1.81M
October 22, 2025	105.04	105.38	105.38	105.83	104.48	1.31M
October 21, 2025	106.01	104.92	104.92	106.17	104.48	890,109
October 20, 2025	106.16	105.69	105.69	106.73	105.35	2.22M

Ameren Corporation (AEE) NYSE