Dark

AEE
Ameren Corporation
stock NYSE

Market Open

Jul 15, 2026 11:33:27 AM EDT

112.79USD-0.146%(-0.16)546,046

106.86Bid 117.75Ask 10.89Spread

Pre-market

0.00USD-100.000%(-112.95)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

112.95USD+0.018%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	112.9500	113.3300	111.4800	112.7900	-0.142%	546,046	0.000%
2026-07-14	114.2800	114.8600	112.7600	112.9500	-0.423%	1,706,657	-0.142%
2026-07-13	113.1800	114.1400	112.8600	113.4300	+0.434%	1,268,535	-0.564%
2026-07-10	111.8200	113.2600	111.8200	112.9400	+1.047%	1,173,945	-0.133%
2026-07-09	113.0000	113.2400	111.5400	111.7700	-1.255%	1,468,759	+0.913%
2026-07-08	114.3400	114.7200	113.0000	113.1900	-1.084%	1,380,943	-0.353%
2026-07-07	114.0300	116.4000	113.9850	114.4300	+1.274%	1,401,294	-1.433%
2026-07-06	114.6100	114.8200	112.8900	112.9900	-1.765%	1,638,783	-0.177%
2026-07-02	113.1900	115.2400	112.7300	115.0200	+2.523%	1,335,569	-1.939%
2026-07-01	113.2800	113.4200	111.9800	112.1900	-0.752%	3,008,439	+0.535%
2026-06-30	113.8500	114.5400	113.0100	113.0400	-1.353%	1,826,399	-0.221%
2026-06-29	116.4000	117.3850	114.3600	114.5900	-3.152%	3,731,107	-1.571%
2026-06-26	115.0300	118.3200	114.3050	118.3200	+3.309%	4,219,338	-4.674%
2026-06-25	114.0400	114.8000	113.0600	114.5300	+1.068%	2,000,223	-1.519%
2026-06-24	113.0000	113.4650	112.0150	113.3200	+1.450%	1,755,385	-0.468%
2026-06-23	110.4600	111.9400	109.6100	111.7000	+1.823%	2,019,618	+0.976%
2026-06-22	108.6700	110.3350	108.6000	109.7000	+0.948%	2,024,001	+2.817%
2026-06-18	109.1100	110.0900	108.1700	108.6700	-0.230%	2,403,605	+3.791%
2026-06-17	109.8000	110.5750	108.3400	108.9200	-1.412%	1,664,361	+3.553%
2026-06-16	109.9100	111.3600	109.5300	110.4800	+0.831%	1,638,410	+2.091%
2026-06-15	108.3100	110.1100	107.9000	109.5700	+0.523%	1,470,019	+2.939%
2026-06-12	108.7000	109.6550	108.4300	109.0000	+0.693%	1,331,550	+3.477%
2026-06-11	109.5600	110.2525	108.0400	108.2500	-0.478%	1,424,736	+4.194%
2026-06-10	109.1200	109.4500	108.1300	108.7700	+0.722%	1,309,651	+3.696%
2026-06-09	106.8900	108.5800	106.1400	107.9900	+0.784%	1,328,619	+4.445%
2026-06-08	108.9300	109.5700	107.0500	107.1500	-1.940%	1,374,234	+5.264%
2026-06-05	107.7000	110.1250	107.5150	109.2700	+2.131%	2,020,166	+3.221%
2026-06-04	106.9000	107.8400	105.5650	106.9900	+0.715%	1,301,423	+5.421%
2026-06-03	107.1600	108.7200	106.1100	106.2300	-0.515%	1,990,892	+6.175%
2026-06-02	105.0900	107.0400	105.0900	106.7800	+1.608%	1,867,495	+5.628%
2026-06-01	106.6900	106.9650	105.0600	105.0900	-2.667%	1,589,894	+7.327%
2026-05-29	108.6900	109.0900	107.5750	107.9700	-0.881%	3,903,214	+4.464%
2026-05-28	110.8500	111.3100	108.6300	108.9300	-1.971%	1,612,681	+3.544%
2026-05-27	110.8800	111.4600	110.2800	111.1200	+0.081%	1,485,642	+1.503%
2026-05-26	112.1700	112.1700	110.6200	111.0300	-0.234%	1,119,264	+1.585%
2026-05-22	110.0400	111.5700	109.2700	111.2900	+1.320%	1,816,627	+1.348%
2026-05-21	109.7200	110.4900	108.9400	109.8400	+1.058%	1,944,506	+2.686%
2026-05-20	109.3500	109.7300	108.4400	108.6900	-0.284%	2,204,324	+3.772%
2026-05-19	107.1600	109.3000	106.7800	109.0000	+1.509%	1,880,212	+3.477%
2026-05-18	107.2700	108.0800	105.7550	107.3800	+0.959%	1,881,484	+5.038%
2026-05-15	109.0000	109.3750	106.2400	106.3600	-2.956%	2,487,029	+6.046%
2026-05-14	109.0800	109.6000	108.8250	109.6000	+0.468%	1,641,934	+2.911%
2026-05-13	108.8300	109.4500	107.9400	109.0900	-0.365%	1,647,073	+3.392%
2026-05-12	109.8900	110.1600	108.9000	109.4900	-0.455%	2,038,285	+3.014%
2026-05-11	109.7400	110.4800	109.1700	109.9900	+0.843%	1,620,964	+2.546%
2026-05-08	109.1800	109.6700	108.3250	109.0700	+0.276%	1,754,863	+3.411%
2026-05-07	109.2000	109.2950	107.7000	108.7700	-0.748%	1,494,861	+3.696%
2026-05-06	109.2500	111.5000	108.0000	109.5900	-1.836%	2,599,280	+2.920%
2026-05-05	112.3800	113.2100	111.4400	111.6400	-0.667%	1,403,355	+1.030%
2026-05-04	112.5600	113.8100	111.7700	112.3900	-1.030%	1,789,821	+0.356%
2026-05-01	113.6300	115.5850	112.9700	113.5600	-0.079%	2,068,556	-0.678%
2026-04-30	111.9800	113.8250	111.0200	113.6500	+2.121%	1,954,677	-0.757%
2026-04-29	111.5900	112.3000	110.6300	111.2900	-0.811%	1,421,392	+1.348%
2026-04-28	113.0200	113.2900	111.7900	112.2000	+0.259%	1,374,112	+0.526%
2026-04-27	111.3900	112.2450	110.8100	111.9100	+0.711%	1,738,353	+0.786%
2026-04-24	111.9000	112.3300	110.9700	111.1200	-0.830%	1,267,993	+1.503%
2026-04-23	109.9800	112.2600	109.8400	112.0500	+2.572%	1,324,649	+0.660%
2026-04-22	110.8800	111.2400	108.5050	109.2400	-0.655%	2,049,648	+3.250%
2026-04-21	112.0000	112.0100	109.8700	109.9600	-1.177%	1,733,725	+2.574%
2026-04-20	112.5500	113.1200	110.8400	111.2700	-1.278%	1,711,620	+1.366%
2026-04-17	111.4700	113.0300	110.6550	112.7100	+0.383%	1,739,603	+0.071%
2026-04-16	110.5600	112.3500	110.5600	112.2800	+1.391%	1,628,134	+0.454%
2026-04-15	111.2400	111.5150	110.2500	110.7400	-1.001%	1,281,426	+1.851%
2026-04-14	111.6900	112.3150	110.7300	111.8600	+0.072%	1,011,945	+0.831%
2026-04-13	113.1800	113.2950	111.2000	111.7800	-1.472%	1,672,287	+0.904%
2026-04-10	113.9900	114.5400	112.8100	113.4500	-0.761%	1,164,113	-0.582%
2026-04-09	112.9100	115.5300	112.7700	114.3200	+1.294%	1,652,619	-1.338%
2026-04-08	110.5500	112.8800	110.0900	112.8600	+1.374%	1,779,915	-0.062%
2026-04-07	111.3600	112.5800	111.2700	111.3300	-0.099%	1,841,268	+1.311%
2026-04-06	111.2900	112.4300	110.8200	111.4400	-0.215%	1,829,982	+1.211%
2026-04-02	111.0000	112.2800	110.3550	111.6800	+0.803%	1,034,246	+0.994%
2026-04-01	109.1700	110.9900	109.1700	110.7900	+0.791%	1,696,675	+1.805%
2026-03-31	110.3400	110.3400	108.6550	109.9200	+0.219%	1,537,260	+2.611%
2026-03-30	110.3200	110.5600	109.3200	109.6800	+0.883%	1,737,480	+2.836%
2026-03-27	108.6800	109.5650	108.1600	108.7200	+0.138%	1,483,619	+3.744%
2026-03-26	107.3400	108.7400	107.1900	108.5700	+0.714%	1,110,093	+3.887%
2026-03-25	108.5900	108.8500	107.6300	107.8000	+0.102%	986,163	+4.629%
2026-03-24	106.3800	108.8350	106.3400	107.6900	+0.739%	1,463,596	+4.736%
2026-03-23	107.1400	107.8300	106.1600	106.9000	+0.792%	1,465,639	+5.510%
2026-03-20	109.5100	109.8900	105.6550	106.0600	-3.195%	3,376,075	+6.345%
2026-03-19	110.0500	111.0900	108.1100	109.5600	-1.074%	1,973,897	+2.948%
2026-03-18	111.2700	111.6300	110.5400	110.7500	-1.319%	1,504,342	+1.842%
2026-03-17	113.5500	113.9300	112.0000	112.2300	-0.558%	1,419,398	+0.499%
2026-03-16	113.0000	113.0000	111.2800	112.8600	+0.732%	1,577,386	-0.062%
2026-03-13	111.1300	112.6600	110.6100	112.0400	+1.855%	1,524,981	+0.669%
2026-03-12	109.3500	111.1700	109.0600	110.0000	+0.594%	1,922,899	+2.536%
2026-03-11	110.2900	110.5000	109.0700	109.3500	-0.942%	1,252,999	+3.146%
2026-03-10	109.8900	111.6800	109.7650	110.3900	-0.693%	1,969,988	+2.174%
2026-03-09	110.9700	111.2999	109.9500	111.1600	-0.323%	1,697,311	+1.466%
2026-03-06	110.8500	111.8400	110.1150	111.5200	+0.099%	1,860,500	+1.139%
2026-03-05	112.5700	112.8800	110.8500	111.4100	-1.694%	1,496,504	+1.239%
2026-03-04	111.8900	113.5500	111.2300	113.3300	+1.197%	2,114,826	-0.476%
2026-03-03	111.8400	113.1000	109.5200	111.9900	-0.806%	2,078,279	+0.714%
2026-03-02	113.1000	113.6400	112.7450	112.9000	-0.335%	1,985,033	-0.097%
2026-02-27	112.4900	113.4350	112.1100	113.2800	+1.116%	1,748,329	-0.433%
2026-02-26	111.9100	112.4700	111.4450	112.0300	+0.529%	1,707,008	+0.678%
2026-02-25	111.3600	112.0000	109.6500	111.4400	+0.153%	1,688,766	+1.211%
2026-02-24	111.1200	111.3750	109.5100	111.2700	+0.099%	1,690,210	+1.366%
2026-02-23	110.5600	112.0000	110.2000	111.1600	+1.009%	2,957,485	+1.466%
2026-02-20	110.1600	110.3200	108.8000	110.0500	+0.228%	2,071,283	+2.490%
2026-02-19	108.7300	110.1700	108.7300	109.8000	+1.376%	1,526,425	+2.723%
2026-02-18	110.5600	110.9400	108.2550	108.3100	-2.017%	1,848,184	+4.136%
2026-02-17	111.8900	112.6550	110.3600	110.5400	-0.387%	1,436,105	+2.035%
2026-02-13	109.1500	111.2450	109.0750	110.9700	+1.491%	3,059,878	+1.640%
2026-02-12	108.4500	110.5000	106.6600	109.3400	+3.131%	3,044,710	+3.155%
2026-02-11	105.5600	106.6000	105.0000	106.0200	+0.227%	2,391,754	+6.386%
2026-02-10	104.6700	106.5800	104.3000	105.7800	+1.458%	2,574,251	+6.627%
2026-02-09	104.9300	104.9300	103.9500	104.2600	-0.790%	2,888,542	+8.181%
2026-02-06	105.7200	106.1650	103.9700	105.0900	+0.267%	1,870,837	+7.327%
2026-02-05	105.3700	105.6900	104.4600	104.8100	+0.057%	1,667,634	+7.614%
2026-02-04	104.6600	105.5500	104.2750	104.7500	+0.711%	2,097,143	+7.675%
2026-02-03	102.2000	104.1900	102.2000	104.0100	+1.572%	2,182,903	+8.441%
2026-02-02	103.6000	104.1300	102.1500	102.4000	-0.852%	1,610,867	+10.146%
2026-01-30	103.4700	103.6300	101.9900	103.2800	-0.472%	1,865,706	+9.208%
2026-01-29	103.8900	104.7500	102.8100	103.7700	+0.183%	1,199,866	+8.692%
2026-01-28	103.9000	104.8700	103.3500	103.5800	-0.366%	1,087,188	+8.892%
2026-01-27	103.1500	104.3800	102.8600	103.9600	+0.688%	1,249,529	+8.494%
2026-01-26	103.1800	104.1250	102.7200	103.2500	+0.909%	1,346,516	+9.240%
2026-01-23	102.5500	102.8100	101.5700	102.3200	-0.564%	1,195,225	+10.233%
2026-01-22	104.0600	104.3243	102.4501	102.9000	-1.181%	1,500,204	+9.611%
2026-01-21	104.4300	104.7900	103.2700	104.1300	+0.386%	1,422,610	+8.317%
2026-01-20	103.9500	104.1600	102.9100	103.7300	-0.260%	1,609,714	+8.734%
2026-01-16	102.8900	104.1400	102.5325	104.0000	+0.736%	1,875,254	+8.452%
2026-01-15	102.9600	103.3950	102.4000	103.2400	+0.683%	1,083,741	+9.250%
2026-01-14	101.6900	102.8000	100.9000	102.5400	+1.094%	1,212,289	+9.996%
2026-01-13	100.3100	101.5450	99.8950	101.4300	+1.228%	1,419,669	+11.200%
2026-01-12	99.8700	100.8100	99.7050	100.2000	+0.290%	1,379,512	+12.565%
2026-01-09	100.1400	101.1300	99.7700	99.9100	+0.372%	1,440,163	+12.892%
2026-01-08	98.9200	100.7100	98.9200	99.5400	+0.474%	1,340,091	+13.311%
2026-01-07	101.2800	101.2800	98.8000	99.0700	-1.531%	1,445,777	+13.849%
2026-01-06	99.8000	100.8900	99.6000	100.6100	+1.014%	2,538,677	+12.106%
2026-01-05	100.3600	100.3600	97.8900	99.6000	-1.249%	1,703,451	+13.243%
2026-01-02	99.7400	101.4550	99.0300	100.8600	+1.001%	1,322,479	+11.828%
2025-12-31	100.4800	101.0900	99.8300	99.8600	-0.874%	936,760	+12.948%
2025-12-30	100.4100	101.0800	100.2100	100.7400	+0.479%	1,114,313	+11.961%
2025-12-29	99.8800	100.7300	99.8100	100.2600	+0.451%	923,719	+12.498%
2025-12-26	99.6100	99.9400	99.2100	99.8100	-0.030%	644,598	+13.005%
2025-12-24	99.3500	99.9400	99.2300	99.8400	+0.493%	477,857	+12.971%
2025-12-23	99.3900	99.6800	98.6700	99.3500	-0.111%	1,474,026	+13.528%
2025-12-22	98.0700	99.6400	97.9650	99.4600	+0.995%	2,043,149	+13.402%
2025-12-19	99.0800	99.8800	98.4600	98.4800	-0.726%	4,461,753	+14.531%
2025-12-18	98.9300	99.4600	98.6475	99.2000	+0.680%	2,810,388	+13.700%
2025-12-17	97.9600	99.0050	97.8200	98.5300	+0.551%	3,425,473	+14.473%
2025-12-16	98.8800	99.3000	97.8500	97.9900	-0.890%	2,971,062	+15.104%
2025-12-15	97.8400	98.9900	97.5350	98.8700	+1.645%	2,741,038	+14.079%
2025-12-12	96.8300	97.9500	96.5700	97.2700	+0.021%	2,198,897	+15.956%
2025-12-11	97.7300	98.4975	97.0900	97.2500	-0.532%	1,544,435	+15.979%
2025-12-10	98.2500	98.7100	97.5700	97.7700	-0.580%	986,678	+15.363%
2025-12-09	98.9800	99.5299	98.2050	98.3400	-0.987%	1,430,144	+14.694%
2025-12-08	100.1000	100.3600	98.6250	99.3200	-0.541%	2,327,775	+13.562%
2025-12-05	100.5500	101.0000	99.6350	99.8600	-0.982%	2,221,751	+12.948%
2025-12-04	101.0900	101.7850	100.5930	100.8500	-0.611%	2,771,819	+11.839%
2025-12-03	101.5500	102.0500	100.3400	101.4700	-0.039%	2,410,095	+11.156%
2025-12-02	103.4100	103.4100	101.5100	101.5100	-1.447%	1,793,053	+11.112%
2025-12-01	105.9800	106.1100	102.8700	103.0000	-3.150%	1,510,478	+9.505%
2025-11-28	106.2400	106.6050	105.9000	106.3500	+0.311%	516,786	+6.055%
2025-11-26	105.4100	106.1500	105.0100	106.0200	+1.048%	1,135,347	+6.386%
2025-11-25	105.5500	106.2300	104.2900	104.9200	+0.124%	1,441,529	+7.501%
2025-11-24	104.4100	104.9800	103.2700	104.7900	+0.249%	1,818,254	+7.634%
2025-11-21	103.7800	104.9600	103.0450	104.5300	+1.034%	1,874,615	+7.902%
2025-11-20	103.5800	104.4600	103.2200	103.4600	+0.456%	1,221,152	+9.018%
2025-11-19	104.7300	104.8100	102.8200	102.9900	-1.821%	1,755,076	+9.515%
2025-11-18	105.6200	106.0775	104.8500	104.9000	-0.446%	1,950,431	+7.521%
2025-11-17	105.5300	105.7100	104.9100	105.3700	+0.333%	2,060,782	+7.042%
2025-11-14	104.7700	105.4000	104.3350	105.0200	+0.239%	1,588,081	+7.399%
2025-11-13	105.4200	105.4200	103.9850	104.7700	-0.899%	1,898,641	+7.655%
2025-11-12	105.0800	105.9200	104.7600	105.7200	+0.504%	1,327,643	+6.687%
2025-11-11	104.2200	105.2800	103.8200	105.1900	+0.815%	1,269,361	+7.225%
2025-11-10	104.0300	105.0000	103.8000	104.3400	-0.296%	1,492,694	+8.099%
2025-11-07	102.7300	104.8300	102.0450	104.6500	+2.588%	2,283,391	+7.778%
2025-11-06	102.7800	104.0700	100.8600	102.0100	+0.721%	2,861,986	+10.568%
2025-11-05	101.8600	102.3600	100.8800	101.2800	-0.618%	1,785,286	+11.365%
2025-11-04	102.1100	102.2191	101.4000	101.9100	+0.364%	1,365,707	+10.676%
2025-11-03	101.5400	101.9700	100.1400	101.5400	-0.470%	1,475,770	+11.079%
2025-10-31	102.1100	102.6350	101.6100	102.0200	-0.691%	1,590,834	+10.557%
2025-10-30	102.6400	103.3100	102.2950	102.7300	+0.440%	1,453,955	+9.793%
2025-10-29	103.0800	103.4600	101.9100	102.2800	-1.007%	1,222,248	+10.276%
2025-10-28	104.8600	104.9400	103.1900	103.3200	-1.422%	1,399,151	+9.166%
2025-10-27	104.3800	104.8700	103.5600	104.8100	+0.508%	980,532	+7.614%
2025-10-24	104.7400	105.2000	104.0200	104.2800	-0.048%	811,881	+8.161%
2025-10-23	105.9200	105.9200	104.1200	104.3300	-0.996%	1,805,501	+8.109%
2025-10-22	105.0400	105.8325	104.4800	105.3800	+0.438%	1,314,254	+7.032%
2025-10-21	106.0100	106.1700	104.4800	104.9200	-0.729%	890,109	+7.501%
2025-10-20	106.1600	106.7300	105.3500	105.6900	+0.161%	2,216,991	+6.718%
2025-10-17	105.3400	105.8200	104.6400	105.5200	+0.295%	1,225,244	+6.890%
2025-10-16	105.6000	106.2300	104.7000	105.2100	-0.171%	2,089,238	+7.205%
2025-10-15	104.4000	105.6300	103.9900	105.3900	+1.113%	2,351,467	+7.022%
2025-10-14	103.8500	104.7700	103.5900	104.2300	+0.647%	1,652,179	+8.213%
2025-10-13	103.5300	104.5300	103.2600	103.5600	-0.106%	1,622,299	+8.913%
2025-10-10	103.2300	104.8500	102.9800	103.6700	+0.650%	2,098,518	+8.797%
2025-10-09	104.0000	104.1900	102.9550	103.0000	-0.675%	2,165,496	+9.505%
2025-10-08	104.9200	104.9200	103.2200	103.7000	-0.870%	2,062,902	+8.766%
2025-10-07	105.1700	105.6700	104.3030	104.6100	-0.257%	2,213,008	+7.820%
2025-10-06	104.0900	104.9800	103.6450	104.8800	+1.099%	2,061,051	+7.542%
2025-10-03	103.0400	104.2500	102.8200	103.7400	+0.797%	2,126,963	+8.724%
2025-10-02	103.0500	103.7200	102.6300	102.9200	-0.493%	1,945,419	+9.590%
2025-10-01	104.0500	104.5200	103.4000	103.4300	-0.910%	2,007,710	+9.050%
2025-09-30	103.7000	104.4999	103.2975	104.3800	+0.802%	1,497,192	+8.057%
2025-09-29	102.2800	103.7000	101.7400	103.5500	+1.420%	1,791,703	+8.923%
2025-09-26	101.4100	102.4700	101.1600	102.1000	+1.310%	1,075,183	+10.470%
2025-09-25	101.2900	101.7100	100.5700	100.7800	-0.069%	1,120,154	+11.917%
2025-09-24	101.0600	101.6800	100.5300	100.8500	-0.059%	1,759,746	+11.839%
2025-09-23	98.8400	100.9300	98.6400	100.9100	+1.837%	1,194,198	+11.773%
2025-09-22	99.1900	99.5250	98.7450	99.0900	-0.040%	1,578,014	+13.826%
2025-09-19	98.9600	99.5550	98.1292	99.1300	+0.476%	2,010,017	+13.780%
2025-09-18	98.2100	99.1650	97.9000	98.6600	-0.313%	1,520,318	+14.322%
2025-09-17	99.1700	99.8100	98.7800	98.9700	+0.416%	1,053,674	+13.964%
2025-09-16	100.0600	100.3990	98.5100	98.5600	-1.901%	964,880	+14.438%
2025-09-15	100.6700	101.0400	100.2400	100.4700	-0.317%	1,150,508	+12.262%
2025-09-12	100.2200	101.0400	100.1200	100.7900	+0.479%	917,327	+11.906%
2025-09-11	99.1900	100.4600	99.0500	100.3100	+1.027%	999,275	+12.441%
2025-09-10	99.0000	99.5550	98.7150	99.2900	+0.091%	1,336,812	+13.597%
2025-09-09	98.9700	99.7500	98.7400	99.2000	-0.790%	1,999,536	+13.700%
2025-09-08	100.2100	100.5600	99.4500	99.9900	-0.636%	1,919,955	+12.801%
2025-09-05	100.9300	101.1700	99.7200	100.6300	-0.248%	1,481,627	+12.084%
2025-09-04	100.6400	100.9900	99.8300	100.8800	+0.961%	1,663,454	+11.806%
2025-09-03	99.7200	100.0500	98.9100	99.9200	+0.201%	979,077	+12.880%
2025-09-02	99.6300	99.9350	99.0100	99.7200	-0.060%	1,639,842	+13.107%
2025-08-29	99.7400	100.1900	99.6300	99.7800	+0.040%	985,850	+13.039%
2025-08-28	100.7200	100.7200	99.4300	99.7400	-1.159%	1,487,969	+13.084%
2025-08-27	100.8700	101.2800	100.3400	100.9100	+0.069%	1,143,455	+11.773%
2025-08-26	100.9700	101.0550	100.2100	100.8400	+0.109%	1,296,676	+11.850%
2025-08-25	101.6400	101.8300	100.7300	100.7300	-1.197%	1,562,335	+11.973%
2025-08-22	102.1200	102.4600	101.1611	101.9500	+0.443%	1,195,982	+10.633%
2025-08-21	101.7400	102.3300	101.2900	101.5000	-0.480%	1,125,624	+11.123%
2025-08-20	102.3900	103.4100	101.8600	101.9900	+0.128%	1,570,345	+10.589%
2025-08-19	100.4600	102.0400	100.2950	101.8600	+1.911%	1,885,928	+10.730%
2025-08-18	100.5600	100.6450	99.8450	99.9500	-0.607%	1,518,198	+12.846%
2025-08-15	101.1600	101.1600	100.0900	100.5600	-0.858%	1,905,608	+12.162%
2025-08-14	102.1600	102.4500	101.2350	101.4300	-0.773%	1,463,047	+11.200%
2025-08-13	101.2200	102.2400	100.8600	102.2200	+1.008%	967,523	+10.340%
2025-08-12	101.3300	101.4300	99.5900	101.2000	-0.158%	1,310,655	+11.453%
2025-08-11	101.5900	101.7700	100.4212	101.3600	-0.030%	1,555,073	+11.277%
2025-08-08	102.7500	102.8500	101.0450	101.3900	-0.909%	1,006,093	+11.244%
2025-08-07	101.6600	102.6250	101.3900	102.3200	+0.689%	1,310,350	+10.233%
2025-08-06	102.0200	102.4150	101.2100	101.6200	-0.382%	1,492,327	+10.992%
2025-08-05	103.0700	103.5400	101.5300	102.0100	-1.211%	1,623,597	+10.568%
2025-08-04	102.5600	103.5850	102.3450	103.2600	+1.126%	1,126,248	+9.229%
2025-08-01	102.5400	103.1700	100.3801	102.1100	+0.969%	2,179,168	+10.459%
2025-07-31	99.4800	101.2400	99.1200	101.1300	+1.292%	2,002,255	+11.530%
2025-07-30	99.8700	100.9100	99.6350	99.8400	+0.020%	2,117,408	+12.971%
2025-07-29	98.7600	99.8700	98.3800	99.8200	+1.526%	1,326,615	+12.993%
2025-07-28	99.9200	99.9600	98.0400	98.3200	-1.778%	1,965,130	+14.717%
2025-07-25	100.1800	100.3850	99.8700	100.1000	+0.060%	1,059,004	+12.677%
2025-07-24	100.0700	100.4100	99.5600	100.0400	+0.120%	1,031,615	+12.745%
2025-07-23	101.0100	101.5750	99.5200	99.9200	-0.991%	1,277,861	+12.880%
2025-07-22	99.5700	100.9900	99.3300	100.9200	+1.621%	1,319,061	+11.762%
2025-07-21	98.7200	99.8800	98.7000	99.3100	+0.618%	1,249,401	+13.574%
2025-07-18	97.4800	98.9100	97.4800	98.7000	+1.460%	1,383,483	+14.276%
2025-07-17	96.5400	97.5600	96.2700	97.2800	+0.444%	1,327,032	+15.944%
2025-07-16	95.8300	96.9200	95.1500	96.8500	+1.149%	1,995,441	+16.458%
2025-07-15	96.0200	96.6000	95.1800	95.7500	-0.787%	1,552,806	+17.796%
2025-07-14	96.1500	97.0932	95.6150	96.5100	+0.322%	1,549,565	+16.869%
2025-07-11	95.8200	96.6100	95.5200	96.2000	-0.093%	1,155,767	+17.245%
2025-07-10	94.6200	96.4550	94.3600	96.2900	+1.145%	1,785,908	+17.136%
2025-07-09	95.2500	95.3500	94.2300	95.2000	+0.211%	2,150,589	+18.477%
2025-07-08	95.1400	95.6300	94.2000	95.0000	-0.969%	1,686,346	+18.726%
2025-07-07	96.0200	96.4100	95.4200	95.9300	-0.094%	1,468,414	+17.575%
2025-07-03	95.0700	96.2500	95.0700	96.0200	+0.566%	637,605	+17.465%
2025-07-02	96.1500	96.5400	94.6150	95.4800	-0.944%	1,569,649	+18.129%
2025-07-01	96.1000	96.7100	95.1300	96.3900	+0.364%	1,618,869	+17.014%
2025-06-30	95.0200	96.0800	95.0200	96.0400	+0.766%	2,377,190	+17.441%
2025-06-27	95.3800	96.1300	95.0450	95.3100	-0.073%	2,259,869	+18.340%
2025-06-26	95.1900	95.6500	94.6500	95.3800	+0.294%	1,663,016	+18.253%
2025-06-25	96.2800	96.2800	94.7100	95.1000	-1.318%	2,028,970	+18.601%
2025-06-24	96.0000	96.7700	95.8150	96.3700	+0.375%	1,692,928	+17.038%
2025-06-23	95.2100	96.4100	95.2100	96.0100	+1.394%	1,432,101	+17.477%
2025-06-20	94.5500	95.7900	94.4100	94.6900	+0.286%	2,508,096	+19.115%
2025-06-18	94.4600	94.8400	93.8600	94.4200	+0.042%	1,749,346	+19.456%
2025-06-17	94.6800	94.7500	93.5000	94.3800	-0.454%	1,409,156	+19.506%
2025-06-16	96.1100	96.5300	94.2300	94.8100	-0.930%	1,203,713	+18.964%
2025-06-13	97.3500	97.4324	95.4300	95.7000	-1.513%	1,349,987	+17.858%
2025-06-12	96.1500	97.2800	95.9900	97.1700	+1.377%	2,001,809	+16.075%
2025-06-11	95.8100	96.1350	95.6096	95.8500	+0.220%	1,512,800	+17.673%
2025-06-10	95.4900	95.9600	94.9600	95.6400	-0.302%	1,732,363	+17.932%
2025-06-09	95.8200	96.5200	95.2150	95.9300	-0.115%	2,344,413	+17.575%
2025-06-06	96.2300	96.5300	95.4800	96.0400	+0.021%	1,458,001	+17.441%
2025-06-05	96.5600	96.8100	95.8800	96.0200	-0.497%	2,293,784	+17.465%
2025-06-04	97.1700	97.7600	96.3750	96.5000	-0.843%	2,089,396	+16.881%
2025-06-03	97.3200	97.7000	96.2050	97.3200	+0.175%	1,887,167	+15.896%
2025-06-02	96.3500	97.2900	95.9900	97.1500	+0.279%	1,279,173	+16.099%
2025-05-30	95.9900	97.1600	95.9900	96.8800	+0.738%	2,370,624	+16.422%
2025-05-29	94.7600	96.2300	94.0696	96.1700	+0.892%	1,042,039	+17.282%
2025-05-28	96.3700	96.5800	95.0800	95.3200	-1.417%	1,106,931	+18.328%
2025-05-27	96.9500	97.0000	96.0000	96.6900	+0.405%	993,635	+16.651%
2025-05-23	96.2600	96.4850	94.9500	96.3000	+0.943%	1,451,852	+17.124%
2025-05-22	95.9500	96.1900	94.4000	95.4000	-1.140%	1,861,300	+18.229%
2025-05-21	98.1700	98.3300	96.1700	96.5000	-2.110%	1,928,878	+16.881%
2025-05-20	98.6200	99.5500	98.3900	98.5800	-0.394%	1,236,070	+14.415%
2025-05-19	97.8100	99.0000	97.4800	98.9700	+0.969%	1,751,045	+13.964%
2025-05-16	96.6500	98.0400	96.3800	98.0200	+1.239%	1,254,654	+15.068%
2025-05-15	95.7800	96.9200	95.3800	96.8200	+1.905%	1,659,490	+16.495%
2025-05-14	94.4300	95.2900	93.2700	95.0100	+0.732%	2,659,115	+18.714%
2025-05-13	94.4500	95.2100	94.0800	94.3200	-1.153%	3,421,864	+19.582%
2025-05-12	96.9300	96.9300	94.9700	95.4200	-2.033%	1,314,430	+18.204%
2025-05-09	97.6800	97.7950	96.6700	97.4000	-0.287%	1,295,275	+15.801%
2025-05-08	99.1100	99.4800	97.5500	97.6800	-1.869%	2,349,591	+15.469%
2025-05-07	99.3400	100.1200	99.1650	99.5400	+0.080%	1,105,161	+13.311%
2025-05-06	99.5000	100.1150	99.1500	99.4600	-0.090%	1,129,958	+13.402%
2025-05-05	99.3500	99.8800	98.5300	99.5500	+0.070%	1,633,238	+13.300%
2025-05-02	98.8800	100.1400	96.1700	99.4800	+1.417%	2,663,915	+13.380%
2025-05-01	98.8900	99.5800	97.8700	98.0900	-1.159%	1,537,828	+14.986%
2025-04-30	99.6800	99.8300	97.4300	99.2400	+0.030%	1,755,351	+13.654%
2025-04-29	98.5500	99.5200	98.2700	99.2100	+0.324%	979,961	+13.688%
2025-04-28	98.2500	99.4200	97.9500	98.8900	+0.621%	1,203,225	+14.056%
2025-04-25	98.7100	98.9950	97.7600	98.2800	-0.647%	1,489,276	+14.764%
2025-04-24	98.3700	99.5750	97.9200	98.9200	+0.294%	847,539	+14.021%
2025-04-23	98.7800	99.6700	97.6900	98.6300	-0.524%	1,055,015	+14.357%
2025-04-22	97.0000	99.4200	96.5600	99.1500	+2.767%	2,168,695	+13.757%
2025-04-21	98.0800	98.2445	95.2700	96.4800	-2.200%	1,248,049	+16.905%
2025-04-17	98.4000	99.8200	98.0800	98.6500	+0.663%	1,747,674	+14.334%
2025-04-16	99.3700	99.6300	97.5550	98.0000	-1.040%	1,231,586	+15.092%
2025-04-15	99.3000	100.0750	98.8700	99.0300	+0.020%	1,668,642	+13.895%
2025-04-14	98.0900	99.3500	97.1400	99.0100	+1.517%	1,880,993	+13.918%
2025-04-11	96.3500	98.2900	95.2800	97.5300	+0.837%	1,321,309	+15.646%
2025-04-10	96.1300	98.3400	94.7500	96.7200	+0.384%	2,098,124	+16.615%
2025-04-09	93.5700	97.6100	91.7700	96.3500	+2.250%	2,418,516	+17.063%
2025-04-08	96.4900	97.3000	93.3300	94.2300	-0.117%	2,441,008	+19.696%
2025-04-07	94.2700	96.6700	92.4950	94.3400	-1.514%	2,606,325	+19.557%
2025-04-04	102.4800	102.5400	95.0500	95.7900	-5.793%	3,099,087	+17.747%
2025-04-03	101.8900	102.9400	100.8950	101.6800	+0.833%	3,775,587	+10.926%
2025-04-02	101.0900	101.6300	100.0700	100.8400	+0.169%	1,916,702	+11.850%
2025-04-01	100.1300	100.8700	99.5900	100.6700	+0.269%	1,853,362	+12.039%
2025-03-31	99.9800	101.8600	99.8200	100.4000	+0.702%	3,045,266	+12.341%
2025-03-28	99.5300	100.0750	99.1700	99.7000	+1.085%	1,797,846	+13.129%
2025-03-27	99.1100	99.3800	98.4350	98.6300	-0.253%	1,761,797	+14.357%
2025-03-26	97.1900	99.2600	96.9800	98.8800	+1.749%	1,284,126	+14.068%
2025-03-25	98.4800	98.9400	96.5900	97.1800	-1.650%	1,260,208	+16.063%
2025-03-24	99.1900	99.9350	98.6500	98.8100	-0.101%	1,073,151	+14.148%
2025-03-21	98.9300	99.8200	98.1500	98.9100	-1.060%	3,415,834	+14.033%
2025-03-20	100.3900	100.4700	99.4750	99.9700	-0.090%	1,882,252	+12.824%
2025-03-19	99.6100	100.4600	99.0800	100.0600	+0.210%	1,952,699	+12.722%
2025-03-18	100.0500	100.6350	99.0350	99.8500	-0.874%	1,292,367	+12.959%
2025-03-17	99.3300	100.8800	99.0400	100.7300	+1.624%	2,379,853	+11.973%
2025-03-14	97.6400	99.6200	97.4400	99.1200	+1.184%	1,801,812	+13.791%
2025-03-13	97.7100	98.5700	97.3500	97.9600	+0.523%	1,431,315	+15.139%
2025-03-12	97.3200	98.2300	97.0900	97.4500	-0.429%	1,686,043	+15.741%
2025-03-11	98.3800	99.3000	97.5400	97.8700	-1.390%	2,121,544	+15.245%
2025-03-10	98.8000	100.7050	98.2400	99.2500	+0.669%	2,243,733	+13.642%
2025-03-07	97.1800	99.3800	96.9700	98.5900	+1.493%	2,503,968	+14.403%
2025-03-06	98.4800	98.4800	96.5900	97.1400	-1.610%	1,561,535	+16.111%
2025-03-05	99.1100	100.1500	98.4000	98.7300	-1.270%	1,503,135	+14.241%
2025-03-04	103.7900	104.1000	99.8700	100.0000	-3.540%	2,648,038	+12.790%
2025-03-03	101.4900	103.8700	100.9800	103.6700	+2.078%	2,225,487	+8.797%
2025-02-28	100.4000	101.7500	99.8650	101.5600	+2.101%	1,796,429	+11.058%
2025-02-27	98.6800	100.0800	98.2750	99.4700	+0.141%	1,317,779	+13.391%
2025-02-26	98.9700	99.7150	98.7300	99.3300	-0.080%	1,083,835	+13.551%
2025-02-25	98.6700	99.7100	98.4550	99.4100	+0.577%	1,575,252	+13.459%
2025-02-24	98.8000	99.7767	97.9150	98.8400	+0.304%	1,772,836	+14.114%
2025-02-21	96.8500	98.7300	96.6800	98.5400	+1.368%	3,474,114	+14.461%
2025-02-20	97.5400	97.8150	96.5900	97.2100	-0.705%	2,556,313	+16.027%
2025-02-19	98.5300	98.6600	97.2500	97.9000	-0.447%	2,075,467	+15.209%
2025-02-18	98.4500	98.5099	97.5200	98.3400	+0.275%	1,995,487	+14.694%
2025-02-14	98.8400	100.6150	97.4000	98.0700	-0.204%	3,385,182	+15.010%
2025-02-13	97.5200	98.6900	97.3900	98.2700	+1.038%	2,573,823	+14.776%
2025-02-12	96.9300	98.3300	96.6200	97.2600	-0.937%	2,045,782	+15.968%
2025-02-11	96.8700	98.2500	96.5000	98.1800	+1.008%	1,829,908	+14.881%
2025-02-10	97.0300	97.9900	96.3680	97.2000	+0.113%	1,942,972	+16.039%
2025-02-07	97.1400	97.3695	96.0600	97.0900	+0.351%	1,564,892	+16.171%
2025-02-06	96.9000	96.9700	95.6150	96.7500	+0.135%	1,725,948	+16.579%
2025-02-05	96.5000	97.2900	96.0300	96.6200	+1.183%	1,762,972	+16.736%
2025-02-04	95.1300	95.5800	94.1000	95.4900	-0.542%	2,068,738	+18.117%
2025-02-03	93.9600	96.2280	93.1600	96.0100	+1.921%	1,653,626	+17.477%
2025-01-31	94.0000	94.7650	93.6500	94.2000	+0.096%	1,627,328	+19.735%
2025-01-30	93.9200	94.2150	93.2300	94.1100	+1.423%	762,884	+19.849%
2025-01-29	93.3700	93.9100	92.5300	92.7900	-0.461%	867,224	+21.554%
2025-01-28	94.2100	94.3300	92.4500	93.2200	-0.967%	1,103,340	+20.993%
2025-01-27	94.5300	94.7850	91.8700	94.1300	+0.011%	2,385,336	+19.824%
2025-01-24	92.7900	94.2500	92.7900	94.1200	+0.868%	712,023	+19.836%
2025-01-23	93.8200	94.1000	93.0700	93.3100	-0.043%	1,110,489	+20.877%

document.getElementById("vVvxTW").onerror = function(){this.style.display='none';}; .dark-mode .xj89ZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xj89ZM{ color: #333333; background-color: white; border: 2px solid #333333; }AEEAmeren Corporationstock NYSE

AEE
Ameren Corporation
stock NYSE