Ameren Corporation - AEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	105.34	105.52	105.52	105.82	104.64	1.14M
October 16, 2025	105.6	105.21	105.21	106.23	104.7	2.09M
October 15, 2025	104.4	105.39	105.39	105.63	103.99	1.87M
October 14, 2025	103.85	104.23	104.23	104.77	103.59	1.65M
October 13, 2025	103.53	103.56	103.56	104.53	103.26	1.62M
October 10, 2025	103.23	103.67	103.67	104.85	102.98	2.1M
October 09, 2025	104	103	103	104.19	102.96	2.17M
October 08, 2025	104.92	103.7	103.7	104.92	103.22	2.06M
October 07, 2025	105.17	104.61	104.61	105.67	104.3	2.21M
October 06, 2025	104.09	104.88	104.88	104.98	103.65	2.06M
October 03, 2025	103.04	103.74	103.74	104.25	102.82	2.13M
October 02, 2025	103.05	102.92	102.92	103.72	102.63	1.95M
October 01, 2025	104.05	103.43	103.43	104.52	103.4	2.01M
September 30, 2025	103.7	104.38	104.38	104.5	103.3	1.5M
September 29, 2025	102.28	103.55	103.55	103.7	101.74	1.79M
September 26, 2025	101.41	102.1	102.1	102.47	101.16	1.08M
September 25, 2025	101.29	100.78	100.78	101.71	100.57	1.12M
September 24, 2025	101.06	100.85	100.85	101.68	100.53	1.76M
September 23, 2025	98.84	100.91	100.91	100.93	98.64	1.15M
September 22, 2025	99.19	99.09	99.09	99.53	98.75	1.58M
September 19, 2025	98.96	99.13	99.13	99.56	98.13	2.01M
September 18, 2025	98.21	98.66	98.66	99.17	97.9	1.52M
September 17, 2025	99.17	98.97	98.97	99.81	98.78	1.05M
September 16, 2025	100.06	98.56	98.56	100.4	98.51	964,900
September 15, 2025	100.67	100.47	100.47	101.04	100.24	1.15M
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

Ameren Corporation (AEE) NYSE