Ameren Corporation (AEE)
NYSE: AEE
· Real-Time Price · USD
99.99
-0.57 (-0.57%)
At close: Aug 18, 2025, 3:59 PM
99.95
-0.04%
After-hours: Aug 18, 2025, 06:03 PM EDT
AEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 100.56 | 100.65 | 99.85 | 99.95 | 99.95 | -0.61% | 1,454,876 |
| Aug 15, 2025 | 101.16 | 101.16 | 100.09 | 100.56 | 100.56 | -0.86% | 1,905,608 |
| Aug 14, 2025 | 102.16 | 102.45 | 101.24 | 101.43 | 101.43 | -0.77% | 1,463,047 |
| Aug 13, 2025 | 101.22 | 102.24 | 100.86 | 102.22 | 102.22 | 1.01% | 967,523 |
| Aug 12, 2025 | 101.33 | 101.43 | 99.59 | 101.20 | 101.20 | -0.16% | 1,310,700 |
| Aug 11, 2025 | 101.59 | 101.77 | 100.42 | 101.36 | 101.36 | -0.03% | 1,555,100 |
| Aug 8, 2025 | 102.75 | 102.85 | 101.05 | 101.39 | 101.39 | -0.91% | 1,006,100 |
| Aug 7, 2025 | 101.66 | 102.63 | 101.39 | 102.32 | 102.32 | 0.69% | 1,310,350 |
| Aug 6, 2025 | 102.02 | 102.42 | 101.21 | 101.62 | 101.62 | -0.38% | 1,492,327 |
| Aug 5, 2025 | 103.07 | 103.54 | 101.53 | 102.01 | 102.01 | -1.21% | 1,623,600 |
| Aug 4, 2025 | 102.56 | 103.59 | 102.35 | 103.26 | 103.26 | 1.13% | 1,126,248 |
| Aug 1, 2025 | 102.54 | 103.17 | 100.38 | 102.11 | 102.11 | 0.97% | 2,179,168 |
| Jul 31, 2025 | 99.48 | 101.24 | 99.12 | 101.13 | 101.13 | 1.29% | 2,002,255 |
| Jul 30, 2025 | 99.87 | 100.91 | 99.64 | 99.84 | 99.84 | 0.02% | 2,117,408 |
| Jul 29, 2025 | 98.76 | 99.87 | 98.38 | 99.82 | 99.82 | 1.53% | 1,326,615 |
| Jul 28, 2025 | 99.92 | 99.96 | 98.04 | 98.32 | 98.32 | -1.78% | 1,965,130 |
| Jul 25, 2025 | 100.18 | 100.39 | 99.87 | 100.10 | 100.10 | 0.06% | 1,059,004 |
| Jul 24, 2025 | 100.07 | 100.41 | 99.56 | 100.04 | 100.04 | 0.12% | 1,031,615 |
| Jul 23, 2025 | 101.01 | 101.58 | 99.52 | 99.92 | 99.92 | -0.99% | 1,277,900 |
| Jul 22, 2025 | 99.57 | 100.99 | 99.33 | 100.92 | 100.92 | 1.62% | 1,319,061 |