Ameren Corporation (AEE)
NYSE: AEE
· Real-Time Price · USD
103.70
0.78 (0.76%)
At close: Oct 03, 2025, 3:59 PM
103.74
0.04%
After-hours: Oct 03, 2025, 05:30 PM EDT
AEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.04 | 104.25 | 102.82 | 103.74 | 103.74 | 0.80% | 2,126,963 |
| Oct 2, 2025 | 103.05 | 103.72 | 102.63 | 102.92 | 102.92 | -0.49% | 1,945,419 |
| Oct 1, 2025 | 104.05 | 104.52 | 103.40 | 103.43 | 103.43 | -0.91% | 2,007,710 |
| Sep 30, 2025 | 103.70 | 104.50 | 103.30 | 104.38 | 104.38 | 0.80% | 1,497,192 |
| Sep 29, 2025 | 102.28 | 103.70 | 101.74 | 103.55 | 103.55 | 1.42% | 1,791,703 |
| Sep 26, 2025 | 101.41 | 102.47 | 101.16 | 102.10 | 102.10 | 1.31% | 1,075,200 |
| Sep 25, 2025 | 101.29 | 101.71 | 100.57 | 100.78 | 100.78 | -0.07% | 1,120,200 |
| Sep 24, 2025 | 101.06 | 101.68 | 100.53 | 100.85 | 100.85 | -0.06% | 1,759,746 |
| Sep 23, 2025 | 98.84 | 100.93 | 98.64 | 100.91 | 100.91 | 1.84% | 1,194,198 |
| Sep 22, 2025 | 99.19 | 99.53 | 98.75 | 99.09 | 99.09 | -0.04% | 1,578,014 |
| Sep 19, 2025 | 98.96 | 99.56 | 98.13 | 99.13 | 99.13 | 0.48% | 2,010,017 |
| Sep 18, 2025 | 98.21 | 99.17 | 97.90 | 98.66 | 98.66 | -0.31% | 1,520,318 |
| Sep 17, 2025 | 99.17 | 99.81 | 98.78 | 98.97 | 98.97 | 0.42% | 1,053,674 |
| Sep 16, 2025 | 100.06 | 100.40 | 98.51 | 98.56 | 98.56 | -1.90% | 964,900 |
| Sep 15, 2025 | 100.67 | 101.04 | 100.24 | 100.47 | 100.47 | -0.32% | 1,150,508 |
| Sep 12, 2025 | 100.22 | 101.04 | 100.12 | 100.79 | 100.79 | 0.48% | 917,327 |
| Sep 11, 2025 | 99.19 | 100.46 | 99.05 | 100.31 | 100.31 | 1.03% | 999,300 |
| Sep 10, 2025 | 99.00 | 99.56 | 98.72 | 99.29 | 99.29 | 0.09% | 1,336,812 |
| Sep 9, 2025 | 98.97 | 99.75 | 98.74 | 99.20 | 99.20 | -0.79% | 1,999,536 |
| Sep 8, 2025 | 100.21 | 100.56 | 99.45 | 99.99 | 99.28 | -0.64% | 1,920,000 |
Page 1 of 136