Ameren Corporation (AEE)
NYSE: AEE · Real-Time Price · USD
99.86
-0.99 (-0.98%)
At close: Dec 5, 2025, 4:00 PM EST
99.61
-0.25 (-0.25%)
After-hours: Dec 5, 2025, 7:56 PM EST
Ameren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.55 | 101.00 | 99.64 | 99.86 | 99.86 | -0.98% | 2,215,671 |
| Dec 4, 2025 | 101.09 | 101.79 | 100.59 | 100.85 | 100.85 | -0.61% | 2,743,241 |
| Dec 3, 2025 | 101.55 | 102.05 | 100.34 | 101.47 | 101.47 | -0.04% | 2,410,085 |
| Dec 2, 2025 | 103.41 | 103.41 | 101.51 | 101.51 | 101.51 | -1.45% | 1,793,053 |
| Dec 1, 2025 | 105.98 | 106.11 | 102.87 | 103.00 | 103.00 | -3.15% | 1,510,458 |
| Nov 28, 2025 | 106.24 | 106.61 | 105.90 | 106.35 | 106.35 | 0.31% | 479,292 |
| Nov 26, 2025 | 105.41 | 106.15 | 105.01 | 106.02 | 106.02 | 1.05% | 1,094,686 |
| Nov 25, 2025 | 105.55 | 106.23 | 104.29 | 104.92 | 104.92 | 0.12% | 1,438,041 |
| Nov 24, 2025 | 104.41 | 104.98 | 103.27 | 104.79 | 104.79 | 0.25% | 1,786,405 |
| Nov 21, 2025 | 103.78 | 104.96 | 103.05 | 104.53 | 104.53 | 1.03% | 1,870,304 |
| Nov 20, 2025 | 103.58 | 104.46 | 103.22 | 103.46 | 103.46 | 0.46% | 1,221,152 |
| Nov 19, 2025 | 104.73 | 104.81 | 102.82 | 102.99 | 102.99 | -1.82% | 1,755,076 |
| Nov 18, 2025 | 105.62 | 106.08 | 104.85 | 104.90 | 104.90 | -0.45% | 1,950,431 |
| Nov 17, 2025 | 105.53 | 105.71 | 104.91 | 105.37 | 105.37 | 0.33% | 2,060,782 |
| Nov 14, 2025 | 104.77 | 105.40 | 104.34 | 105.02 | 105.02 | 0.24% | 1,588,081 |
| Nov 13, 2025 | 105.42 | 105.42 | 103.99 | 104.77 | 104.77 | -0.90% | 1,898,641 |
| Nov 12, 2025 | 105.08 | 105.92 | 104.76 | 105.72 | 105.72 | 0.50% | 1,327,643 |
| Nov 11, 2025 | 104.22 | 105.28 | 103.82 | 105.19 | 105.19 | 0.81% | 1,269,361 |
| Nov 10, 2025 | 104.03 | 105.00 | 103.80 | 104.34 | 104.34 | -0.30% | 1,492,694 |
| Nov 7, 2025 | 102.73 | 104.83 | 102.05 | 104.65 | 104.65 | 2.59% | 2,283,391 |
| Nov 6, 2025 | 102.78 | 104.07 | 100.86 | 102.01 | 102.01 | 0.72% | 2,861,986 |
| Nov 5, 2025 | 101.86 | 102.36 | 100.88 | 101.28 | 101.28 | -0.62% | 1,785,286 |
| Nov 4, 2025 | 102.11 | 102.22 | 101.40 | 101.91 | 101.91 | 0.36% | 1,365,707 |
| Nov 3, 2025 | 101.54 | 101.97 | 100.14 | 101.54 | 101.54 | -0.47% | 1,475,770 |
| Oct 31, 2025 | 102.11 | 102.64 | 101.61 | 102.02 | 102.02 | -0.69% | 1,590,834 |
| Oct 30, 2025 | 102.64 | 103.31 | 102.30 | 102.73 | 102.73 | 0.44% | 1,453,955 |
| Oct 29, 2025 | 103.08 | 103.46 | 101.91 | 102.28 | 102.28 | -1.01% | 1,222,248 |
| Oct 28, 2025 | 104.86 | 104.94 | 103.19 | 103.32 | 103.32 | -1.42% | 1,399,151 |
| Oct 27, 2025 | 104.38 | 104.87 | 103.56 | 104.81 | 104.81 | 0.51% | 980,532 |
| Oct 24, 2025 | 104.74 | 105.20 | 104.02 | 104.28 | 104.28 | -0.05% | 811,881 |
| Oct 23, 2025 | 105.92 | 105.92 | 104.12 | 104.33 | 104.33 | -1.00% | 1,805,501 |
| Oct 22, 2025 | 105.04 | 105.83 | 104.48 | 105.38 | 105.38 | 0.44% | 1,314,254 |
| Oct 21, 2025 | 106.01 | 106.17 | 104.48 | 104.92 | 104.92 | -0.73% | 890,109 |
| Oct 20, 2025 | 106.16 | 106.73 | 105.35 | 105.69 | 105.69 | 0.16% | 2,216,991 |
| Oct 17, 2025 | 105.34 | 105.82 | 104.64 | 105.52 | 105.52 | 0.29% | 1,225,244 |
| Oct 16, 2025 | 105.60 | 106.23 | 104.70 | 105.21 | 105.21 | -0.17% | 2,089,238 |
| Oct 15, 2025 | 104.40 | 105.63 | 103.99 | 105.39 | 105.39 | 1.11% | 2,351,467 |
| Oct 14, 2025 | 103.85 | 104.77 | 103.59 | 104.23 | 104.23 | 0.65% | 1,652,179 |
| Oct 13, 2025 | 103.53 | 104.53 | 103.26 | 103.56 | 103.56 | -0.11% | 1,622,299 |
| Oct 10, 2025 | 103.23 | 104.85 | 102.98 | 103.67 | 103.67 | 0.65% | 2,098,518 |
| Oct 9, 2025 | 104.00 | 104.19 | 102.96 | 103.00 | 103.00 | -0.68% | 2,165,496 |
| Oct 8, 2025 | 104.92 | 104.92 | 103.22 | 103.70 | 103.70 | -0.87% | 2,062,902 |
| Oct 7, 2025 | 105.17 | 105.67 | 104.30 | 104.61 | 104.61 | -0.26% | 2,213,008 |
| Oct 6, 2025 | 104.09 | 104.98 | 103.65 | 104.88 | 104.88 | 1.10% | 2,061,051 |
| 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% | 1,075,183 |
| Sep 25, 2025 | 101.29 | 101.71 | 100.57 | 100.78 | 100.78 | -0.07% | 1,120,154 |
| 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% | 964,880 |
| 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% | 999,275 |
| 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% | 1,919,955 |
| Sep 5, 2025 | 100.93 | 101.17 | 99.72 | 100.63 | 99.92 | -0.25% | 1,481,627 |
| Sep 4, 2025 | 100.64 | 100.99 | 99.83 | 100.88 | 100.16 | 0.96% | 1,663,454 |
| Sep 3, 2025 | 99.72 | 100.05 | 98.91 | 99.92 | 99.21 | 0.20% | 979,077 |
| Sep 2, 2025 | 99.63 | 99.94 | 99.01 | 99.72 | 99.01 | -0.06% | 1,639,842 |
| Aug 29, 2025 | 99.74 | 100.19 | 99.63 | 99.78 | 99.07 | 0.04% | 985,850 |
| Aug 28, 2025 | 100.72 | 100.72 | 99.43 | 99.74 | 99.03 | -1.16% | 1,487,969 |
| Aug 27, 2025 | 100.87 | 101.28 | 100.34 | 100.91 | 100.19 | 0.07% | 1,143,455 |
| Aug 26, 2025 | 100.97 | 101.06 | 100.21 | 100.84 | 100.12 | 0.11% | 1,296,676 |
| Aug 25, 2025 | 101.64 | 101.83 | 100.73 | 100.73 | 100.01 | -1.20% | 1,562,335 |
| Aug 22, 2025 | 102.12 | 102.46 | 101.16 | 101.95 | 101.23 | 0.44% | 1,195,982 |
| Aug 21, 2025 | 101.74 | 102.33 | 101.29 | 101.50 | 100.78 | -0.48% | 1,125,624 |
| Aug 20, 2025 | 102.39 | 103.41 | 101.86 | 101.99 | 101.27 | 0.13% | 1,570,345 |
| Aug 19, 2025 | 100.46 | 102.04 | 100.30 | 101.86 | 101.14 | 1.91% | 1,885,928 |
| Aug 18, 2025 | 100.56 | 100.65 | 99.85 | 99.95 | 99.24 | -0.61% | 1,518,198 |
| Aug 15, 2025 | 101.16 | 101.16 | 100.09 | 100.56 | 99.85 | -0.86% | 1,905,608 |
| Aug 14, 2025 | 102.16 | 102.45 | 101.24 | 101.43 | 100.71 | -0.77% | 1,463,047 |
| Aug 13, 2025 | 101.22 | 102.24 | 100.86 | 102.22 | 101.49 | 1.01% | 967,523 |
| Aug 12, 2025 | 101.33 | 101.43 | 99.59 | 101.20 | 100.48 | -0.16% | 1,310,655 |
| Aug 11, 2025 | 101.59 | 101.77 | 100.42 | 101.36 | 100.64 | -0.03% | 1,555,073 |
| Aug 8, 2025 | 102.75 | 102.85 | 101.05 | 101.39 | 100.67 | -0.91% | 1,006,093 |
| Aug 7, 2025 | 101.66 | 102.63 | 101.39 | 102.32 | 101.59 | 0.69% | 1,310,350 |
| Aug 6, 2025 | 102.02 | 102.42 | 101.21 | 101.62 | 100.90 | -0.38% | 1,492,327 |
| Aug 5, 2025 | 103.07 | 103.54 | 101.53 | 102.01 | 101.29 | -1.21% | 1,623,597 |
| Aug 4, 2025 | 102.56 | 103.59 | 102.35 | 103.26 | 102.53 | 1.13% | 1,126,248 |
| Aug 1, 2025 | 102.54 | 103.17 | 100.38 | 102.11 | 101.38 | 0.97% | 2,179,168 |
| Jul 31, 2025 | 99.48 | 101.24 | 99.12 | 101.13 | 100.41 | 1.29% | 2,002,255 |
| Jul 30, 2025 | 99.87 | 100.91 | 99.64 | 99.84 | 99.13 | 0.02% | 2,117,408 |
| Jul 29, 2025 | 98.76 | 99.87 | 98.38 | 99.82 | 99.11 | 1.53% | 1,326,615 |
| Jul 28, 2025 | 99.92 | 99.96 | 98.04 | 98.32 | 97.62 | -1.78% | 1,965,130 |
| Jul 25, 2025 | 100.18 | 100.39 | 99.87 | 100.10 | 99.39 | 0.06% | 1,059,004 |
| Jul 24, 2025 | 100.07 | 100.41 | 99.56 | 100.04 | 99.33 | 0.12% | 1,031,615 |
| Jul 23, 2025 | 101.01 | 101.58 | 99.52 | 99.92 | 99.21 | -0.99% | 1,277,861 |
| Jul 22, 2025 | 99.57 | 100.99 | 99.33 | 100.92 | 100.20 | 1.62% | 1,319,061 |
| Jul 21, 2025 | 98.72 | 99.88 | 98.70 | 99.31 | 98.60 | 0.62% | 1,249,401 |
| Jul 18, 2025 | 97.48 | 98.91 | 97.48 | 98.70 | 98.00 | 1.46% | 1,383,483 |
| Jul 17, 2025 | 96.54 | 97.56 | 96.27 | 97.28 | 96.59 | 0.44% | 1,327,032 |