Ameren Corporation - AEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	100.22	100.79	100.79	101.04	100.12	917,327
September 11, 2025	99.19	100.31	100.31	100.46	99.05	999,300
September 10, 2025	99	99.29	99.29	99.56	98.72	1.34M
September 09, 2025	98.97	99.2	99.2	99.75	98.74	2M
September 08, 2025	100.21	99.99	99.28	100.56	99.45	1.92M
September 05, 2025	100.93	100.63	100.63	101.17	99.72	1.48M
September 04, 2025	100.64	100.88	100.88	100.99	99.83	1.66M
September 03, 2025	99.72	99.92	99.92	100.05	98.91	979,100
September 02, 2025	99.63	99.72	99.72	99.94	99.01	1.64M
August 29, 2025	99.74	99.78	99.78	100.19	99.63	985,900
August 28, 2025	100.72	99.74	99.74	100.72	99.43	1.49M
August 27, 2025	100.87	100.91	100.91	101.28	100.34	1.14M
August 26, 2025	100.97	100.84	100.84	101.06	100.21	1.3M
August 25, 2025	101.64	100.73	100.73	101.83	100.73	1.56M
August 22, 2025	102.12	101.95	101.95	102.46	101.16	1.2M
August 21, 2025	101.74	101.5	101.5	102.33	101.29	1.13M
August 20, 2025	102.39	101.99	101.99	103.41	101.86	1.57M
August 19, 2025	100.46	101.86	101.86	102.04	100.3	1.89M
August 18, 2025	100.56	99.95	99.95	100.65	99.85	1.52M
August 15, 2025	101.16	100.56	100.56	101.16	100.09	1.91M
August 14, 2025	102.16	101.43	101.43	102.45	101.24	1.46M
August 13, 2025	101.22	102.22	102.22	102.24	100.86	967,523
August 12, 2025	101.33	101.2	101.2	101.43	99.59	1.31M
August 11, 2025	101.59	101.36	101.36	101.77	100.42	1.56M
August 08, 2025	102.75	101.39	101.39	102.85	101.05	1.01M
August 07, 2025	101.66	102.32	102.32	102.63	101.39	1.31M
August 06, 2025	102.02	101.62	101.62	102.42	101.21	1.49M
August 05, 2025	103.07	102.01	102.01	103.54	101.53	1.62M
August 04, 2025	102.56	103.26	103.26	103.59	102.35	1.13M
August 01, 2025	102.54	102.11	102.11	103.17	100.38	2.18M
July 31, 2025	99.48	101.13	101.13	101.24	99.12	2M
July 30, 2025	99.87	99.84	99.84	100.91	99.64	2.12M
July 29, 2025	98.76	99.82	99.82	99.87	98.38	1.33M
July 28, 2025	99.92	98.32	98.32	99.96	98.04	1.97M
July 25, 2025	100.18	100.1	100.1	100.39	99.87	1.06M
July 24, 2025	100.07	100.04	100.04	100.41	99.56	1.03M
July 23, 2025	101.01	99.92	99.92	101.58	99.52	1.28M
July 22, 2025	99.57	100.92	100.92	100.99	99.33	1.32M
July 21, 2025	98.72	99.31	99.31	99.88	98.7	1.25M
July 18, 2025	97.48	98.7	98.7	98.91	97.48	1.38M
July 17, 2025	96.54	97.28	97.28	97.56	96.27	1.33M
July 16, 2025	95.83	96.85	96.85	96.92	95.79	1.11M
July 15, 2025	96.02	95.75	95.75	96.6	95.18	1.55M
July 14, 2025	96.15	96.51	96.51	97.09	95.62	1.55M
July 11, 2025	95.82	96.2	96.2	96.61	95.52	1.16M
July 10, 2025	94.62	96.29	96.29	96.46	94.36	1.79M
July 09, 2025	95.25	95.2	95.2	95.35	94.23	2.15M
July 08, 2025	95.14	95	95	95.63	94.2	1.69M
July 07, 2025	96.02	95.93	95.93	96.41	95.42	1.47M
July 03, 2025	95.07	96.02	96.02	96.25	95.07	637,604
July 02, 2025	96.15	95.48	95.48	96.54	94.62	1.57M
July 01, 2025	96.1	96.39	96.39	96.71	95.13	1.62M
June 30, 2025	95.02	96.04	96.04	96.08	95.02	2.38M
June 27, 2025	95.38	95.31	95.31	96.13	95.05	2.26M
June 26, 2025	95.19	95.38	95.38	95.65	94.65	1.66M
June 25, 2025	96.28	95.1	95.1	96.28	94.71	2.03M
June 24, 2025	96	96.37	96.37	96.77	95.82	1.69M
June 23, 2025	95.21	96.01	96.01	96.41	95.21	1.43M
June 20, 2025	94.55	94.69	94.69	95.78	94.42	2.51M
June 18, 2025	94.46	94.42	94.42	94.84	93.86	1.75M

Ameren Corporation (AEE) NYSE