Ameren Corp (AEE)

99.64
+0.26 (0.26%)
NYSE · Last Trade: Oct 1st, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ameren Corp (AEE)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202698.8299.7198.1899.642,296,37199.64
9/30/2026100.74100.9999.3899.382,292,52799.38
9/29/202698.77100.6298.75100.252,868,639100.25
9/28/202699.2999.8198.6199.392,392,20899.39
9/25/202699.0699.5398.2599.392,427,01099.39
9/24/2026100.07100.1999.1499.202,330,62699.20
9/23/2026101.13101.1399.5799.741,398,69699.74
9/22/2026101.67102.20101.24101.661,669,224101.66
9/21/2026102.03102.37101.53101.831,852,608101.83
9/18/2026102.53103.08102.21102.232,845,401102.23
9/17/2026103.42104.23103.33103.901,736,790103.90
9/16/2026103.67104.17102.63103.041,080,861103.04
9/15/2026104.03104.83102.62103.021,239,921103.02
9/14/2026105.18105.67103.77103.972,364,498103.97
9/11/2026105.64105.94104.70104.90888,422104.90
9/10/2026106.46107.08104.94104.951,447,870104.95
9/09/2026106.79107.12105.48106.251,605,936106.25
9/08/2026105.55107.40105.38106.731,659,809106.73
9/04/2026105.81106.97105.79106.471,666,227105.72
9/03/2026106.36107.25105.87106.411,692,747105.66
9/02/2026106.05106.37104.92105.891,203,073105.14
9/01/2026106.39106.76105.23106.091,237,457105.34
8/31/2026105.19106.39104.79106.011,273,298105.26
8/28/2026107.42107.42105.84106.121,094,600105.37
8/27/2026106.62107.05106.00106.751,105,330106.00
8/26/2026107.28108.12107.08107.75956,997106.99
8/25/2026107.41107.69106.69106.83948,166106.08
8/24/2026106.40107.26105.74107.161,265,273106.41
8/21/2026108.90109.67106.05106.131,587,054105.38
8/20/2026108.63110.01108.36108.791,731,281108.02
8/19/2026110.55110.84109.05109.281,384,379108.51
8/18/2026110.52110.94109.38109.671,339,263108.90
8/17/2026109.24109.83108.68109.47959,833108.70
8/14/2026108.93110.06108.93109.741,002,753108.97
8/13/2026109.42109.78108.86109.122,363,324108.35
8/12/2026107.99108.92107.66108.821,505,996108.05
8/11/2026107.00108.12106.45107.821,039,013107.06
8/10/2026108.32108.67106.77107.001,876,556106.25
8/07/2026107.89109.56107.17108.841,366,776108.07
8/06/2026109.88110.09107.03108.271,912,609107.51
8/05/2026108.98109.57107.19108.951,664,287108.18
8/04/2026108.78109.95107.98109.441,698,363108.67
8/03/2026108.96110.56108.51109.502,292,222108.73
7/31/2026108.77110.25107.19109.612,759,042108.84
7/30/2026110.76110.76107.78108.751,967,036107.98
7/29/2026112.90112.90109.82109.971,118,778109.19
7/28/2026113.10114.75112.44112.511,192,007111.72
7/27/2026113.09113.90111.65112.111,141,903111.32
7/24/2026113.94114.82113.24113.781,090,738112.98
7/23/2026111.76113.48111.66113.27886,703112.47
7/22/2026111.07112.16110.55112.01950,703111.22
7/21/2026110.04110.46109.02109.941,568,138109.17
7/20/2026111.91112.65110.16110.421,516,337109.64
7/17/2026114.14115.08111.03111.552,018,214110.76
7/16/2026111.60113.10111.46113.101,185,670112.30
7/15/2026112.58113.33111.00111.381,714,991110.59
7/14/2026114.28114.86112.76112.951,706,657112.15
7/13/2026113.18114.14112.86113.431,268,519112.63
7/10/2026111.82113.26111.82112.941,173,945112.14
7/09/2026113.00113.17111.54111.771,468,760110.98
7/08/2026114.34114.72113.00113.191,380,929112.39
7/07/2026114.03116.40113.98114.431,401,295113.62
7/06/2026114.61114.82112.89112.991,638,784112.19
7/02/2026113.19115.24112.73115.021,335,570114.21