Dark

AEE
Ameren Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:54 PM EDT

106.12USD-0.585%(-0.62)1,094,599

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

107.18USD+0.398%(+0.43)64

After-hours

Aug 28, 2026 4:12:30 PM EDT

105.85USD-0.259%(-0.28)151

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	107.4200	107.4200	105.8400	106.1200	-0.590%	1,094,599	0.000%
2026-08-27	106.6200	107.0500	106.0000	106.7500	-0.928%	1,105,331	-0.590%
2026-08-26	107.2800	108.1243	107.0800	107.7500	+0.861%	956,996	-1.513%
2026-08-25	107.4100	107.6850	106.6910	106.8300	-0.308%	948,177	-0.665%
2026-08-24	106.4000	107.2565	105.7378	107.1600	+0.971%	1,265,273	-0.971%
2026-08-21	108.9000	109.6700	106.0500	106.1300	-2.445%	1,587,053	-0.009%
2026-08-20	108.6300	110.0100	108.3582	108.7900	-0.448%	1,731,280	-2.454%
2026-08-19	110.5500	110.8450	109.0500	109.2800	-0.356%	1,384,380	-2.892%
2026-08-18	110.5200	110.9350	109.3800	109.6700	+0.183%	1,339,263	-3.237%
2026-08-17	109.2400	109.8300	108.6801	109.4700	-0.246%	959,838	-3.060%
2026-08-14	108.9300	110.0650	108.9300	109.7400	+0.568%	1,002,753	-3.299%
2026-08-13	109.4200	109.7800	108.8600	109.1200	+0.276%	2,363,325	-2.749%
2026-08-12	107.9900	108.9200	107.6550	108.8200	+0.927%	1,505,997	-2.481%
2026-08-11	107.0000	108.1200	106.4525	107.8200	+0.766%	1,039,014	-1.577%
2026-08-10	108.3200	108.6750	106.7700	107.0000	-1.691%	1,876,562	-0.822%
2026-08-07	107.8900	109.5600	107.1700	108.8400	+0.526%	1,366,774	-2.499%
2026-08-06	109.8800	110.0900	107.0350	108.2700	-0.624%	1,912,609	-1.986%
2026-08-05	108.9800	109.5700	107.1900	108.9500	-0.448%	1,664,288	-2.598%
2026-08-04	108.7800	109.9500	107.9844	109.4400	-0.055%	1,698,363	-3.034%
2026-08-03	108.9600	110.5600	108.5100	109.5000	-0.100%	2,292,225	-3.087%
2026-07-31	108.7700	110.2500	107.1900	109.6100	+0.791%	2,759,040	-3.184%
2026-07-30	110.7600	110.7600	107.7800	108.7500	-1.109%	1,967,037	-2.418%
2026-07-29	112.9000	112.9000	109.8200	109.9700	-2.258%	1,120,606	-3.501%
2026-07-28	113.1000	114.7500	112.4430	112.5100	+0.357%	1,192,007	-5.679%
2026-07-27	113.0900	113.9000	111.6500	112.1100	-1.468%	1,141,903	-5.343%
2026-07-24	113.9400	114.8200	113.2400	113.7800	+0.450%	1,090,737	-6.732%
2026-07-23	111.7600	113.4800	111.6600	113.2700	+1.125%	886,703	-6.312%
2026-07-22	111.0700	112.1600	110.5500	112.0100	+1.883%	950,705	-5.258%
2026-07-21	110.0400	110.4600	109.0200	109.9400	-0.435%	1,568,138	-3.475%
2026-07-20	111.9100	112.6500	110.1600	110.4200	-1.013%	1,516,338	-3.894%
2026-07-17	114.1400	115.0800	111.0300	111.5500	-1.370%	2,018,213	-4.868%
2026-07-16	111.6000	113.1000	111.4600	113.1000	+1.544%	1,185,668	-6.172%
2026-07-15	112.5800	113.3350	111.0000	111.3800	-1.390%	1,715,013	-4.723%
2026-07-14	114.2800	114.8600	112.7600	112.9500	-0.423%	1,706,657	-6.047%
2026-07-13	113.1800	114.1400	112.8600	113.4300	+0.434%	1,268,535	-6.445%
2026-07-10	111.8200	113.2600	111.8200	112.9400	+1.047%	1,173,945	-6.039%
2026-07-09	113.0000	113.2400	111.5400	111.7700	-1.255%	1,468,759	-5.055%
2026-07-08	114.3400	114.7200	113.0000	113.1900	-1.084%	1,380,943	-6.246%
2026-07-07	114.0300	116.4000	113.9850	114.4300	+1.274%	1,401,294	-7.262%
2026-07-06	114.6100	114.8200	112.8900	112.9900	-1.765%	1,638,783	-6.080%
2026-07-02	113.1900	115.2400	112.7300	115.0200	+2.523%	1,335,569	-7.738%
2026-07-01	113.2800	113.4200	111.9800	112.1900	-0.752%	3,008,439	-5.410%
2026-06-30	113.8500	114.5400	113.0100	113.0400	-1.353%	1,826,399	-6.122%
2026-06-29	116.4000	117.3850	114.3600	114.5900	-3.152%	3,731,107	-7.392%
2026-06-26	115.0300	118.3200	114.3050	118.3200	+3.309%	4,219,338	-10.311%
2026-06-25	114.0400	114.8000	113.0600	114.5300	+1.068%	2,000,223	-7.343%
2026-06-24	113.0000	113.4650	112.0150	113.3200	+1.450%	1,755,385	-6.354%
2026-06-23	110.4600	111.9400	109.6100	111.7000	+1.823%	2,019,618	-4.996%
2026-06-22	108.6700	110.3350	108.6000	109.7000	+0.948%	2,024,001	-3.263%
2026-06-18	109.1100	110.0900	108.1700	108.6700	-0.230%	2,403,605	-2.347%
2026-06-17	109.8000	110.5750	108.3400	108.9200	-1.412%	1,664,361	-2.571%
2026-06-16	109.9100	111.3600	109.5300	110.4800	+0.831%	1,638,410	-3.946%
2026-06-15	108.3100	110.1100	107.9000	109.5700	+0.523%	1,470,019	-3.149%
2026-06-12	108.7000	109.6550	108.4300	109.0000	+0.693%	1,331,550	-2.642%
2026-06-11	109.5600	110.2525	108.0400	108.2500	-0.478%	1,424,736	-1.968%
2026-06-10	109.1200	109.4500	108.1300	108.7700	+0.722%	1,309,651	-2.436%
2026-06-09	106.8900	108.5800	106.1400	107.9900	+0.784%	1,328,619	-1.732%
2026-06-08	108.9300	109.5700	107.0500	107.1500	-1.940%	1,374,234	-0.961%
2026-06-05	107.7000	110.1250	107.5150	109.2700	+2.131%	2,020,166	-2.883%
2026-06-04	106.9000	107.8400	105.5650	106.9900	+0.715%	1,301,423	-0.813%
2026-06-03	107.1600	108.7200	106.1100	106.2300	-0.515%	1,990,892	-0.104%
2026-06-02	105.0900	107.0400	105.0900	106.7800	+1.608%	1,867,495	-0.618%
2026-06-01	106.6900	106.9650	105.0600	105.0900	-2.667%	1,589,894	+0.980%
2026-05-29	108.6900	109.0900	107.5750	107.9700	-0.881%	3,903,214	-1.713%
2026-05-28	110.8500	111.3100	108.6300	108.9300	-1.971%	1,612,681	-2.580%
2026-05-27	110.8800	111.4600	110.2800	111.1200	+0.081%	1,485,642	-4.500%
2026-05-26	112.1700	112.1700	110.6200	111.0300	-0.234%	1,119,264	-4.422%
2026-05-22	110.0400	111.5700	109.2700	111.2900	+1.320%	1,816,627	-4.646%
2026-05-21	109.7200	110.4900	108.9400	109.8400	+1.058%	1,944,506	-3.387%
2026-05-20	109.3500	109.7300	108.4400	108.6900	-0.284%	2,204,324	-2.365%
2026-05-19	107.1600	109.3000	106.7800	109.0000	+1.509%	1,880,212	-2.642%
2026-05-18	107.2700	108.0800	105.7550	107.3800	+0.959%	1,881,484	-1.173%
2026-05-15	109.0000	109.3750	106.2400	106.3600	-2.956%	2,487,029	-0.226%
2026-05-14	109.0800	109.6000	108.8250	109.6000	+0.468%	1,641,934	-3.175%
2026-05-13	108.8300	109.4500	107.9400	109.0900	-0.365%	1,647,073	-2.723%
2026-05-12	109.8900	110.1600	108.9000	109.4900	-0.455%	2,038,285	-3.078%
2026-05-11	109.7400	110.4800	109.1700	109.9900	+0.843%	1,620,964	-3.519%
2026-05-08	109.1800	109.6700	108.3250	109.0700	+0.276%	1,754,863	-2.705%
2026-05-07	109.2000	109.2950	107.7000	108.7700	-0.748%	1,494,861	-2.436%
2026-05-06	109.2500	111.5000	108.0000	109.5900	-1.836%	2,599,280	-3.166%
2026-05-05	112.3800	113.2100	111.4400	111.6400	-0.667%	1,403,355	-4.944%
2026-05-04	112.5600	113.8100	111.7700	112.3900	-1.030%	1,789,821	-5.579%
2026-05-01	113.6300	115.5850	112.9700	113.5600	-0.079%	2,068,556	-6.552%
2026-04-30	111.9800	113.8250	111.0200	113.6500	+2.121%	1,954,677	-6.626%
2026-04-29	111.5900	112.3000	110.6300	111.2900	-0.811%	1,421,392	-4.646%
2026-04-28	113.0200	113.2900	111.7900	112.2000	+0.259%	1,374,112	-5.419%
2026-04-27	111.3900	112.2450	110.8100	111.9100	+0.711%	1,738,353	-5.174%
2026-04-24	111.9000	112.3300	110.9700	111.1200	-0.830%	1,267,993	-4.500%
2026-04-23	109.9800	112.2600	109.8400	112.0500	+2.572%	1,324,649	-5.292%
2026-04-22	110.8800	111.2400	108.5050	109.2400	-0.655%	2,049,648	-2.856%
2026-04-21	112.0000	112.0100	109.8700	109.9600	-1.177%	1,733,725	-3.492%
2026-04-20	112.5500	113.1200	110.8400	111.2700	-1.278%	1,711,620	-4.628%
2026-04-17	111.4700	113.0300	110.6550	112.7100	+0.383%	1,739,603	-5.847%
2026-04-16	110.5600	112.3500	110.5600	112.2800	+1.391%	1,628,134	-5.486%
2026-04-15	111.2400	111.5150	110.2500	110.7400	-1.001%	1,281,426	-4.172%
2026-04-14	111.6900	112.3150	110.7300	111.8600	+0.072%	1,011,945	-5.131%
2026-04-13	113.1800	113.2950	111.2000	111.7800	-1.472%	1,672,287	-5.064%
2026-04-10	113.9900	114.5400	112.8100	113.4500	-0.761%	1,164,113	-6.461%
2026-04-09	112.9100	115.5300	112.7700	114.3200	+1.294%	1,652,619	-7.173%
2026-04-08	110.5500	112.8800	110.0900	112.8600	+1.374%	1,779,915	-5.972%
2026-04-07	111.3600	112.5800	111.2700	111.3300	-0.099%	1,841,268	-4.680%
2026-04-06	111.2900	112.4300	110.8200	111.4400	-0.215%	1,829,982	-4.774%
2026-04-02	111.0000	112.2800	110.3550	111.6800	+0.803%	1,034,246	-4.979%
2026-04-01	109.1700	110.9900	109.1700	110.7900	+0.791%	1,696,675	-4.215%
2026-03-31	110.3400	110.3400	108.6550	109.9200	+0.219%	1,537,260	-3.457%
2026-03-30	110.3200	110.5600	109.3200	109.6800	+0.883%	1,737,480	-3.246%
2026-03-27	108.6800	109.5650	108.1600	108.7200	+0.138%	1,483,619	-2.391%
2026-03-26	107.3400	108.7400	107.1900	108.5700	+0.714%	1,110,093	-2.257%
2026-03-25	108.5900	108.8500	107.6300	107.8000	+0.102%	986,163	-1.558%
2026-03-24	106.3800	108.8350	106.3400	107.6900	+0.739%	1,463,596	-1.458%
2026-03-23	107.1400	107.8300	106.1600	106.9000	+0.792%	1,465,639	-0.730%
2026-03-20	109.5100	109.8900	105.6550	106.0600	-3.195%	3,376,075	+0.057%
2026-03-19	110.0500	111.0900	108.1100	109.5600	-1.074%	1,973,897	-3.140%
2026-03-18	111.2700	111.6300	110.5400	110.7500	-1.319%	1,504,342	-4.181%
2026-03-17	113.5500	113.9300	112.0000	112.2300	-0.558%	1,419,398	-5.444%
2026-03-16	113.0000	113.0000	111.2800	112.8600	+0.732%	1,577,386	-5.972%
2026-03-13	111.1300	112.6600	110.6100	112.0400	+1.855%	1,524,981	-5.284%
2026-03-12	109.3500	111.1700	109.0600	110.0000	+0.594%	1,922,899	-3.527%
2026-03-11	110.2900	110.5000	109.0700	109.3500	-0.942%	1,252,999	-2.954%
2026-03-10	109.8900	111.6800	109.7650	110.3900	-0.693%	1,969,988	-3.868%
2026-03-09	110.9700	111.2999	109.9500	111.1600	-0.323%	1,697,311	-4.534%
2026-03-06	110.8500	111.8400	110.1150	111.5200	+0.099%	1,860,500	-4.842%
2026-03-05	112.5700	112.8800	110.8500	111.4100	-1.694%	1,496,504	-4.748%
2026-03-04	111.8900	113.5500	111.2300	113.3300	+1.197%	2,114,826	-6.362%
2026-03-03	111.8400	113.1000	109.5200	111.9900	-0.806%	2,078,279	-5.242%
2026-03-02	113.1000	113.6400	112.7450	112.9000	-0.335%	1,985,033	-6.005%
2026-02-27	112.4900	113.4350	112.1100	113.2800	+1.116%	1,748,329	-6.321%
2026-02-26	111.9100	112.4700	111.4450	112.0300	+0.529%	1,707,008	-5.275%
2026-02-25	111.3600	112.0000	109.6500	111.4400	+0.153%	1,688,766	-4.774%
2026-02-24	111.1200	111.3750	109.5100	111.2700	+0.099%	1,690,210	-4.628%
2026-02-23	110.5600	112.0000	110.2000	111.1600	+1.009%	2,957,485	-4.534%
2026-02-20	110.1600	110.3200	108.8000	110.0500	+0.228%	2,071,283	-3.571%
2026-02-19	108.7300	110.1700	108.7300	109.8000	+1.376%	1,526,425	-3.352%
2026-02-18	110.5600	110.9400	108.2550	108.3100	-2.017%	1,848,184	-2.022%
2026-02-17	111.8900	112.6550	110.3600	110.5400	-0.387%	1,436,105	-3.999%
2026-02-13	109.1500	111.2450	109.0750	110.9700	+1.491%	3,059,878	-4.371%
2026-02-12	108.4500	110.5000	106.6600	109.3400	+3.131%	3,044,710	-2.945%
2026-02-11	105.5600	106.6000	105.0000	106.0200	+0.227%	2,391,754	+0.094%
2026-02-10	104.6700	106.5800	104.3000	105.7800	+1.458%	2,574,251	+0.321%
2026-02-09	104.9300	104.9300	103.9500	104.2600	-0.790%	2,888,542	+1.784%
2026-02-06	105.7200	106.1650	103.9700	105.0900	+0.267%	1,870,837	+0.980%
2026-02-05	105.3700	105.6900	104.4600	104.8100	+0.057%	1,667,634	+1.250%
2026-02-04	104.6600	105.5500	104.2750	104.7500	+0.711%	2,097,143	+1.308%
2026-02-03	102.2000	104.1900	102.2000	104.0100	+1.572%	2,182,903	+2.029%
2026-02-02	103.6000	104.1300	102.1500	102.4000	-0.852%	1,610,867	+3.633%
2026-01-30	103.4700	103.6300	101.9900	103.2800	-0.472%	1,865,706	+2.750%
2026-01-29	103.8900	104.7500	102.8100	103.7700	+0.183%	1,199,866	+2.265%
2026-01-28	103.9000	104.8700	103.3500	103.5800	-0.366%	1,087,188	+2.452%
2026-01-27	103.1500	104.3800	102.8600	103.9600	+0.688%	1,249,529	+2.078%
2026-01-26	103.1800	104.1250	102.7200	103.2500	+0.909%	1,346,516	+2.780%
2026-01-23	102.5500	102.8100	101.5700	102.3200	-0.564%	1,195,225	+3.714%
2026-01-22	104.0600	104.3243	102.4501	102.9000	-1.181%	1,500,204	+3.129%
2026-01-21	104.4300	104.7900	103.2700	104.1300	+0.386%	1,422,610	+1.911%
2026-01-20	103.9500	104.1600	102.9100	103.7300	-0.260%	1,609,714	+2.304%
2026-01-16	102.8900	104.1400	102.5325	104.0000	+0.736%	1,875,254	+2.038%
2026-01-15	102.9600	103.3950	102.4000	103.2400	+0.683%	1,083,741	+2.790%
2026-01-14	101.6900	102.8000	100.9000	102.5400	+1.094%	1,212,289	+3.491%
2026-01-13	100.3100	101.5450	99.8950	101.4300	+1.228%	1,419,669	+4.624%
2026-01-12	99.8700	100.8100	99.7050	100.2000	+0.290%	1,379,512	+5.908%
2026-01-09	100.1400	101.1300	99.7700	99.9100	+0.372%	1,440,163	+6.216%
2026-01-08	98.9200	100.7100	98.9200	99.5400	+0.474%	1,340,091	+6.610%
2026-01-07	101.2800	101.2800	98.8000	99.0700	-1.531%	1,445,777	+7.116%
2026-01-06	99.8000	100.8900	99.6000	100.6100	+1.014%	2,538,677	+5.477%
2026-01-05	100.3600	100.3600	97.8900	99.6000	-1.249%	1,703,451	+6.546%
2026-01-02	99.7400	101.4550	99.0300	100.8600	+1.001%	1,322,479	+5.215%
2025-12-31	100.4800	101.0900	99.8300	99.8600	-0.874%	936,760	+6.269%
2025-12-30	100.4100	101.0800	100.2100	100.7400	+0.479%	1,114,313	+5.340%
2025-12-29	99.8800	100.7300	99.8100	100.2600	+0.451%	923,719	+5.845%
2025-12-26	99.6100	99.9400	99.2100	99.8100	-0.030%	644,598	+6.322%
2025-12-24	99.3500	99.9400	99.2300	99.8400	+0.493%	477,857	+6.290%
2025-12-23	99.3900	99.6800	98.6700	99.3500	-0.111%	1,474,026	+6.814%
2025-12-22	98.0700	99.6400	97.9650	99.4600	+0.995%	2,043,149	+6.696%
2025-12-19	99.0800	99.8800	98.4600	98.4800	-0.726%	4,461,753	+7.758%
2025-12-18	98.9300	99.4600	98.6475	99.2000	+0.680%	2,810,388	+6.976%
2025-12-17	97.9600	99.0050	97.8200	98.5300	+0.551%	3,425,473	+7.703%
2025-12-16	98.8800	99.3000	97.8500	97.9900	-0.890%	2,971,062	+8.297%
2025-12-15	97.8400	98.9900	97.5350	98.8700	+1.645%	2,741,038	+7.333%
2025-12-12	96.8300	97.9500	96.5700	97.2700	+0.021%	2,198,897	+9.098%
2025-12-11	97.7300	98.4975	97.0900	97.2500	-0.532%	1,544,435	+9.121%
2025-12-10	98.2500	98.7100	97.5700	97.7700	-0.580%	986,678	+8.540%
2025-12-09	98.9800	99.5299	98.2050	98.3400	-0.987%	1,430,144	+7.911%
2025-12-08	100.1000	100.3600	98.6250	99.3200	-0.541%	2,327,775	+6.847%
2025-12-05	100.5500	101.0000	99.6350	99.8600	-0.982%	2,221,751	+6.269%
2025-12-04	101.0900	101.7850	100.5930	100.8500	-0.611%	2,771,819	+5.226%
2025-12-03	101.5500	102.0500	100.3400	101.4700	-0.039%	2,410,095	+4.583%
2025-12-02	103.4100	103.4100	101.5100	101.5100	-1.447%	1,793,053	+4.541%
2025-12-01	105.9800	106.1100	102.8700	103.0000	-3.150%	1,510,478	+3.029%
2025-11-28	106.2400	106.6050	105.9000	106.3500	+0.311%	516,786	-0.216%
2025-11-26	105.4100	106.1500	105.0100	106.0200	+1.048%	1,135,347	+0.094%
2025-11-25	105.5500	106.2300	104.2900	104.9200	+0.124%	1,441,529	+1.144%
2025-11-24	104.4100	104.9800	103.2700	104.7900	+0.249%	1,818,254	+1.269%
2025-11-21	103.7800	104.9600	103.0450	104.5300	+1.034%	1,874,615	+1.521%
2025-11-20	103.5800	104.4600	103.2200	103.4600	+0.456%	1,221,152	+2.571%
2025-11-19	104.7300	104.8100	102.8200	102.9900	-1.821%	1,755,076	+3.039%
2025-11-18	105.6200	106.0775	104.8500	104.9000	-0.446%	1,950,431	+1.163%
2025-11-17	105.5300	105.7100	104.9100	105.3700	+0.333%	2,060,782	+0.712%
2025-11-14	104.7700	105.4000	104.3350	105.0200	+0.239%	1,588,081	+1.047%
2025-11-13	105.4200	105.4200	103.9850	104.7700	-0.899%	1,898,641	+1.289%
2025-11-12	105.0800	105.9200	104.7600	105.7200	+0.504%	1,327,643	+0.378%
2025-11-11	104.2200	105.2800	103.8200	105.1900	+0.815%	1,269,361	+0.884%
2025-11-10	104.0300	105.0000	103.8000	104.3400	-0.296%	1,492,694	+1.706%
2025-11-07	102.7300	104.8300	102.0450	104.6500	+2.588%	2,283,391	+1.405%
2025-11-06	102.7800	104.0700	100.8600	102.0100	+0.721%	2,861,986	+4.029%
2025-11-05	101.8600	102.3600	100.8800	101.2800	-0.618%	1,785,286	+4.779%
2025-11-04	102.1100	102.2191	101.4000	101.9100	+0.364%	1,365,707	+4.131%
2025-11-03	101.5400	101.9700	100.1400	101.5400	-0.470%	1,475,770	+4.511%
2025-10-31	102.1100	102.6350	101.6100	102.0200	-0.691%	1,590,834	+4.019%
2025-10-30	102.6400	103.3100	102.2950	102.7300	+0.440%	1,453,955	+3.300%
2025-10-29	103.0800	103.4600	101.9100	102.2800	-1.007%	1,222,248	+3.754%
2025-10-28	104.8600	104.9400	103.1900	103.3200	-1.422%	1,399,151	+2.710%
2025-10-27	104.3800	104.8700	103.5600	104.8100	+0.508%	980,532	+1.250%
2025-10-24	104.7400	105.2000	104.0200	104.2800	-0.048%	811,881	+1.764%
2025-10-23	105.9200	105.9200	104.1200	104.3300	-0.996%	1,805,501	+1.716%
2025-10-22	105.0400	105.8325	104.4800	105.3800	+0.438%	1,314,254	+0.702%
2025-10-21	106.0100	106.1700	104.4800	104.9200	-0.729%	890,109	+1.144%
2025-10-20	106.1600	106.7300	105.3500	105.6900	+0.161%	2,216,991	+0.407%
2025-10-17	105.3400	105.8200	104.6400	105.5200	+0.295%	1,225,244	+0.569%
2025-10-16	105.6000	106.2300	104.7000	105.2100	-0.171%	2,089,238	+0.865%
2025-10-15	104.4000	105.6300	103.9900	105.3900	+1.113%	2,351,467	+0.693%
2025-10-14	103.8500	104.7700	103.5900	104.2300	+0.647%	1,652,179	+1.813%
2025-10-13	103.5300	104.5300	103.2600	103.5600	-0.106%	1,622,299	+2.472%
2025-10-10	103.2300	104.8500	102.9800	103.6700	+0.650%	2,098,518	+2.363%
2025-10-09	104.0000	104.1900	102.9550	103.0000	-0.675%	2,165,496	+3.029%
2025-10-08	104.9200	104.9200	103.2200	103.7000	-0.870%	2,062,902	+2.334%
2025-10-07	105.1700	105.6700	104.3030	104.6100	-0.257%	2,213,008	+1.443%
2025-10-06	104.0900	104.9800	103.6450	104.8800	+1.099%	2,061,051	+1.182%
2025-10-03	103.0400	104.2500	102.8200	103.7400	+0.797%	2,126,963	+2.294%
2025-10-02	103.0500	103.7200	102.6300	102.9200	-0.493%	1,945,419	+3.109%
2025-10-01	104.0500	104.5200	103.4000	103.4300	-0.910%	2,007,710	+2.601%
2025-09-30	103.7000	104.4999	103.2975	104.3800	+0.802%	1,497,192	+1.667%
2025-09-29	102.2800	103.7000	101.7400	103.5500	+1.420%	1,791,703	+2.482%
2025-09-26	101.4100	102.4700	101.1600	102.1000	+1.310%	1,075,183	+3.937%
2025-09-25	101.2900	101.7100	100.5700	100.7800	-0.069%	1,120,154	+5.299%
2025-09-24	101.0600	101.6800	100.5300	100.8500	-0.059%	1,759,746	+5.226%
2025-09-23	98.8400	100.9300	98.6400	100.9100	+1.837%	1,194,198	+5.163%
2025-09-22	99.1900	99.5250	98.7450	99.0900	-0.040%	1,578,014	+7.095%
2025-09-19	98.9600	99.5550	98.1292	99.1300	+0.476%	2,010,017	+7.051%
2025-09-18	98.2100	99.1650	97.9000	98.6600	-0.313%	1,520,318	+7.561%
2025-09-17	99.1700	99.8100	98.7800	98.9700	+0.416%	1,053,674	+7.224%
2025-09-16	100.0600	100.3990	98.5100	98.5600	-1.901%	964,880	+7.670%
2025-09-15	100.6700	101.0400	100.2400	100.4700	-0.317%	1,150,508	+5.624%
2025-09-12	100.2200	101.0400	100.1200	100.7900	+0.479%	917,327	+5.288%
2025-09-11	99.1900	100.4600	99.0500	100.3100	+1.027%	999,275	+5.792%
2025-09-10	99.0000	99.5550	98.7150	99.2900	+0.091%	1,336,812	+6.879%
2025-09-09	98.9700	99.7500	98.7400	99.2000	-0.790%	1,999,536	+6.976%
2025-09-08	100.2100	100.5600	99.4500	99.9900	-0.636%	1,919,955	+6.131%
2025-09-05	100.9300	101.1700	99.7200	100.6300	-0.248%	1,481,627	+5.456%
2025-09-04	100.6400	100.9900	99.8300	100.8800	+0.961%	1,663,454	+5.194%
2025-09-03	99.7200	100.0500	98.9100	99.9200	+0.201%	979,077	+6.205%
2025-09-02	99.6300	99.9350	99.0100	99.7200	-0.060%	1,639,842	+6.418%
2025-08-29	99.7400	100.1900	99.6300	99.7800	+0.040%	985,850	+6.354%
2025-08-28	100.7200	100.7200	99.4300	99.7400	-1.159%	1,487,969	+6.397%
2025-08-27	100.8700	101.2800	100.3400	100.9100	+0.069%	1,143,455	+5.163%
2025-08-26	100.9700	101.0550	100.2100	100.8400	+0.109%	1,296,676	+5.236%
2025-08-25	101.6400	101.8300	100.7300	100.7300	-1.197%	1,562,335	+5.351%
2025-08-22	102.1200	102.4600	101.1611	101.9500	+0.443%	1,195,982	+4.090%
2025-08-21	101.7400	102.3300	101.2900	101.5000	-0.480%	1,125,624	+4.552%
2025-08-20	102.3900	103.4100	101.8600	101.9900	+0.128%	1,570,345	+4.049%
2025-08-19	100.4600	102.0400	100.2950	101.8600	+1.911%	1,885,928	+4.182%
2025-08-18	100.5600	100.6450	99.8450	99.9500	-0.607%	1,518,198	+6.173%
2025-08-15	101.1600	101.1600	100.0900	100.5600	-0.858%	1,905,608	+5.529%
2025-08-14	102.1600	102.4500	101.2350	101.4300	-0.773%	1,463,047	+4.624%
2025-08-13	101.2200	102.2400	100.8600	102.2200	+1.008%	967,523	+3.815%
2025-08-12	101.3300	101.4300	99.5900	101.2000	-0.158%	1,310,655	+4.862%
2025-08-11	101.5900	101.7700	100.4212	101.3600	-0.030%	1,555,073	+4.696%
2025-08-08	102.7500	102.8500	101.0450	101.3900	-0.909%	1,006,093	+4.665%
2025-08-07	101.6600	102.6250	101.3900	102.3200	+0.689%	1,310,350	+3.714%
2025-08-06	102.0200	102.4150	101.2100	101.6200	-0.382%	1,492,327	+4.428%
2025-08-05	103.0700	103.5400	101.5300	102.0100	-1.211%	1,623,597	+4.029%
2025-08-04	102.5600	103.5850	102.3450	103.2600	+1.126%	1,126,248	+2.770%
2025-08-01	102.5400	103.1700	100.3801	102.1100	+0.969%	2,179,168	+3.927%
2025-07-31	99.4800	101.2400	99.1200	101.1300	+1.292%	2,002,255	+4.934%
2025-07-30	99.8700	100.9100	99.6350	99.8400	+0.020%	2,117,408	+6.290%
2025-07-29	98.7600	99.8700	98.3800	99.8200	+1.526%	1,326,615	+6.311%
2025-07-28	99.9200	99.9600	98.0400	98.3200	-1.778%	1,965,130	+7.933%
2025-07-25	100.1800	100.3850	99.8700	100.1000	+0.060%	1,059,004	+6.014%
2025-07-24	100.0700	100.4100	99.5600	100.0400	+0.120%	1,031,615	+6.078%
2025-07-23	101.0100	101.5750	99.5200	99.9200	-0.991%	1,277,861	+6.205%
2025-07-22	99.5700	100.9900	99.3300	100.9200	+1.621%	1,319,061	+5.153%
2025-07-21	98.7200	99.8800	98.7000	99.3100	+0.618%	1,249,401	+6.857%
2025-07-18	97.4800	98.9100	97.4800	98.7000	+1.460%	1,383,483	+7.518%
2025-07-17	96.5400	97.5600	96.2700	97.2800	+0.444%	1,327,032	+9.087%
2025-07-16	95.8300	96.9200	95.1500	96.8500	+1.149%	1,995,441	+9.572%
2025-07-15	96.0200	96.6000	95.1800	95.7500	-0.787%	1,552,806	+10.830%
2025-07-14	96.1500	97.0932	95.6150	96.5100	+0.322%	1,549,565	+9.958%
2025-07-11	95.8200	96.6100	95.5200	96.2000	-0.093%	1,155,767	+10.312%
2025-07-10	94.6200	96.4550	94.3600	96.2900	+1.145%	1,785,908	+10.209%
2025-07-09	95.2500	95.3500	94.2300	95.2000	+0.211%	2,150,589	+11.471%
2025-07-08	95.1400	95.6300	94.2000	95.0000	-0.969%	1,686,346	+11.705%
2025-07-07	96.0200	96.4100	95.4200	95.9300	-0.094%	1,468,414	+10.622%
2025-07-03	95.0700	96.2500	95.0700	96.0200	+0.566%	637,605	+10.519%
2025-07-02	96.1500	96.5400	94.6150	95.4800	-0.944%	1,569,649	+11.144%
2025-07-01	96.1000	96.7100	95.1300	96.3900	+0.364%	1,618,869	+10.094%
2025-06-30	95.0200	96.0800	95.0200	96.0400	+0.766%	2,377,190	+10.496%
2025-06-27	95.3800	96.1300	95.0450	95.3100	-0.073%	2,259,869	+11.342%
2025-06-26	95.1900	95.6500	94.6500	95.3800	+0.294%	1,663,016	+11.260%
2025-06-25	96.2800	96.2800	94.7100	95.1000	-1.318%	2,028,970	+11.588%
2025-06-24	96.0000	96.7700	95.8150	96.3700	+0.375%	1,692,928	+10.117%
2025-06-23	95.2100	96.4100	95.2100	96.0100	+1.394%	1,432,101	+10.530%
2025-06-20	94.5500	95.7900	94.4100	94.6900	+0.286%	2,508,096	+12.071%
2025-06-18	94.4600	94.8400	93.8600	94.4200	+0.042%	1,749,346	+12.391%
2025-06-17	94.6800	94.7500	93.5000	94.3800	-0.454%	1,409,156	+12.439%
2025-06-16	96.1100	96.5300	94.2300	94.8100	-0.930%	1,203,713	+11.929%
2025-06-13	97.3500	97.4324	95.4300	95.7000	-1.513%	1,349,987	+10.888%
2025-06-12	96.1500	97.2800	95.9900	97.1700	+1.377%	2,001,809	+9.211%
2025-06-11	95.8100	96.1350	95.6096	95.8500	+0.220%	1,512,800	+10.715%
2025-06-10	95.4900	95.9600	94.9600	95.6400	-0.302%	1,732,363	+10.958%
2025-06-09	95.8200	96.5200	95.2150	95.9300	-0.115%	2,344,413	+10.622%
2025-06-06	96.2300	96.5300	95.4800	96.0400	+0.021%	1,458,001	+10.496%
2025-06-05	96.5600	96.8100	95.8800	96.0200	-0.497%	2,293,784	+10.519%
2025-06-04	97.1700	97.7600	96.3750	96.5000	-0.843%	2,089,396	+9.969%
2025-06-03	97.3200	97.7000	96.2050	97.3200	+0.175%	1,887,167	+9.042%
2025-06-02	96.3500	97.2900	95.9900	97.1500	+0.279%	1,279,173	+9.233%
2025-05-30	95.9900	97.1600	95.9900	96.8800	+0.738%	2,370,624	+9.538%
2025-05-29	94.7600	96.2300	94.0696	96.1700	+0.892%	1,042,039	+10.346%
2025-05-28	96.3700	96.5800	95.0800	95.3200	-1.417%	1,106,931	+11.330%
2025-05-27	96.9500	97.0000	96.0000	96.6900	+0.405%	993,635	+9.753%
2025-05-23	96.2600	96.4850	94.9500	96.3000	+0.943%	1,451,852	+10.197%
2025-05-22	95.9500	96.1900	94.4000	95.4000	-1.140%	1,861,300	+11.237%
2025-05-21	98.1700	98.3300	96.1700	96.5000	-2.110%	1,928,878	+9.969%
2025-05-20	98.6200	99.5500	98.3900	98.5800	-0.394%	1,236,070	+7.649%
2025-05-19	97.8100	99.0000	97.4800	98.9700	+0.969%	1,751,045	+7.224%
2025-05-16	96.6500	98.0400	96.3800	98.0200	+1.239%	1,254,654	+8.264%
2025-05-15	95.7800	96.9200	95.3800	96.8200	+1.905%	1,659,490	+9.605%
2025-05-14	94.4300	95.2900	93.2700	95.0100	+0.732%	2,659,115	+11.694%
2025-05-13	94.4500	95.2100	94.0800	94.3200	-1.153%	3,421,864	+12.511%
2025-05-12	96.9300	96.9300	94.9700	95.4200	-2.033%	1,314,430	+11.214%
2025-05-09	97.6800	97.7950	96.6700	97.4000	-0.287%	1,295,275	+8.953%
2025-05-08	99.1100	99.4800	97.5500	97.6800	-1.869%	2,349,591	+8.640%
2025-05-07	99.3400	100.1200	99.1650	99.5400	+0.080%	1,105,161	+6.610%
2025-05-06	99.5000	100.1150	99.1500	99.4600	-0.090%	1,129,958	+6.696%
2025-05-05	99.3500	99.8800	98.5300	99.5500	+0.070%	1,633,238	+6.600%
2025-05-02	98.8800	100.1400	96.1700	99.4800	+1.417%	2,663,915	+6.675%
2025-05-01	98.8900	99.5800	97.8700	98.0900	-1.159%	1,537,828	+8.186%
2025-04-30	99.6800	99.8300	97.4300	99.2400	+0.030%	1,755,351	+6.933%
2025-04-29	98.5500	99.5200	98.2700	99.2100	+0.324%	979,961	+6.965%
2025-04-28	98.2500	99.4200	97.9500	98.8900	+0.621%	1,203,225	+7.311%
2025-04-25	98.7100	98.9950	97.7600	98.2800	-0.647%	1,489,276	+7.977%
2025-04-24	98.3700	99.5750	97.9200	98.9200	+0.294%	847,539	+7.279%
2025-04-23	98.7800	99.6700	97.6900	98.6300	-0.524%	1,055,015	+7.594%
2025-04-22	97.0000	99.4200	96.5600	99.1500	+2.767%	2,168,695	+7.030%
2025-04-21	98.0800	98.2445	95.2700	96.4800	-2.200%	1,248,049	+9.992%
2025-04-17	98.4000	99.8200	98.0800	98.6500	+0.663%	1,747,674	+7.572%
2025-04-16	99.3700	99.6300	97.5550	98.0000	-1.040%	1,231,586	+8.286%
2025-04-15	99.3000	100.0750	98.8700	99.0300	+0.020%	1,668,642	+7.159%
2025-04-14	98.0900	99.3500	97.1400	99.0100	+1.517%	1,880,993	+7.181%
2025-04-11	96.3500	98.2900	95.2800	97.5300	+0.837%	1,321,309	+8.808%
2025-04-10	96.1300	98.3400	94.7500	96.7200	+0.384%	2,098,124	+9.719%
2025-04-09	93.5700	97.6100	91.7700	96.3500	+2.250%	2,418,516	+10.140%
2025-04-08	96.4900	97.3000	93.3300	94.2300	-0.117%	2,441,008	+12.618%
2025-04-07	94.2700	96.6700	92.4950	94.3400	-1.514%	2,606,325	+12.487%
2025-04-04	102.4800	102.5400	95.0500	95.7900	-5.793%	3,099,087	+10.784%
2025-04-03	101.8900	102.9400	100.8950	101.6800	+0.833%	3,775,587	+4.367%
2025-04-02	101.0900	101.6300	100.0700	100.8400	+0.169%	1,916,702	+5.236%
2025-04-01	100.1300	100.8700	99.5900	100.6700	+0.269%	1,853,362	+5.414%
2025-03-31	99.9800	101.8600	99.8200	100.4000	+0.702%	3,045,266	+5.697%
2025-03-28	99.5300	100.0750	99.1700	99.7000	+1.085%	1,797,846	+6.439%
2025-03-27	99.1100	99.3800	98.4350	98.6300	-0.253%	1,761,797	+7.594%
2025-03-26	97.1900	99.2600	96.9800	98.8800	+1.749%	1,284,126	+7.322%
2025-03-25	98.4800	98.9400	96.5900	97.1800	-1.650%	1,260,208	+9.199%
2025-03-24	99.1900	99.9350	98.6500	98.8100	-0.101%	1,073,151	+7.398%
2025-03-21	98.9300	99.8200	98.1500	98.9100	-1.060%	3,415,834	+7.289%
2025-03-20	100.3900	100.4700	99.4750	99.9700	-0.090%	1,882,252	+6.152%
2025-03-19	99.6100	100.4600	99.0800	100.0600	+0.210%	1,952,699	+6.056%
2025-03-18	100.0500	100.6350	99.0350	99.8500	-0.874%	1,292,367	+6.279%
2025-03-17	99.3300	100.8800	99.0400	100.7300	+1.624%	2,379,853	+5.351%
2025-03-14	97.6400	99.6200	97.4400	99.1200	+1.184%	1,801,812	+7.062%
2025-03-13	97.7100	98.5700	97.3500	97.9600	+0.523%	1,431,315	+8.330%
2025-03-12	97.3200	98.2300	97.0900	97.4500	-0.429%	1,686,043	+8.897%
2025-03-11	98.3800	99.3000	97.5400	97.8700	-1.390%	2,121,544	+8.430%

document.getElementById("SFvGsT").onerror = function(){this.style.display='none';}; .dark-mode .lJnQ3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJnQ3z{ color: #333333; background-color: white; border: 2px solid #333333; }AEEAmeren Corporationstock NYSE

AEE
Ameren Corporation
stock NYSE