Skip to main content
AEE logo

Ameren Corporation

AEENYSEUtilitiesUtilities - Regulated Electric

$108.04Today:- (-)1Y +4.42%

As of Oct 23, 2026 close

Market cap
$30.11B
P/E (TTM)
19.26
Forward P/E
15.09
Dividend yield
2.72%
52-week range
$96.57$118.32
Volume (live)
-
Avg. volume (3M)
1.98M

Ameren (AEE) Historical Stock Prices

Analyze Ameren (AEE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ameren (AEE) Interactive Price Chart

Interactive historical price chart showing Ameren stock price movements and trends across multiple time periods.

Loading chart...

AEE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AEE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026108.83108.87107.55108.04108.041.99M
Oct 22, 2026106.98109.14106.94108.94108.941.61M
Oct 21, 2026106.89106.97106.27106.48106.482.44M
Oct 20, 2026104.81106.43104.68106.23106.231.69M
Oct 19, 2026105.46105.63103.70104.01104.011.47M
Oct 16, 2026104.35106.33103.78106.08106.081.94M
Oct 15, 2026106.15106.15103.68103.76103.761.39M
Oct 14, 2026104.42104.95103.44104.58104.581.37M
Oct 13, 2026104.02104.56102.20104.32104.321.52M
Oct 12, 2026102.25103.24101.74103.24103.241.23M
Oct 9, 2026101.49102.36101.46102.19102.191.48M
Oct 8, 2026101.17101.95100.56101.84101.842.77M
Oct 7, 2026101.61102.08100.91101.32101.323.49M
Oct 6, 2026100.19101.7199.50101.68101.682.73M
Oct 5, 2026100.07100.3399.2299.7099.702.47M
Oct 2, 2026100.04101.0499.7099.9499.942.40M
Oct 1, 202698.8299.7198.1899.6499.642.30M
Sep 30, 2026100.74100.9999.3899.3899.382.27M
Sep 29, 202698.77100.6298.75100.25100.252.35M
Sep 28, 202699.2999.8198.6199.3999.392.39M
Sep 25, 202699.0699.5398.2599.3999.391.95M
Sep 24, 2026100.07100.1999.1499.2099.202.25M
Sep 23, 2026101.13101.1399.5799.7499.741.37M
Sep 22, 2026101.67102.20101.24101.66101.661.57M
Sep 21, 2026102.03102.37101.53101.83101.831.76M
Sep 18, 2026102.53103.08102.21102.23102.232.79M
Sep 17, 2026103.42104.23103.33103.90103.901.71M
Sep 16, 2026103.67104.17102.63103.04103.041.08M
Sep 15, 2026104.03104.83102.62103.02103.021.22M
Sep 14, 2026105.18105.67103.77103.97103.972.35M
Sep 11, 2026105.64105.94104.70104.90104.90888.36K
Sep 10, 2026106.46107.08104.94104.95104.951.39M
Sep 9, 2026106.79107.12105.48106.25106.251.61M
Sep 8, 2026105.55107.40105.38106.73106.731.59M
Sep 4, 2026105.81106.97105.79106.47105.721.67M
Sep 3, 2026106.36107.25105.87106.41105.661.69M
Sep 2, 2026106.05106.37104.92105.89105.141.20M
Sep 1, 2026106.39106.76105.23106.09105.341.24M
Aug 31, 2026105.19106.39104.79106.01105.261.25M
Aug 28, 2026107.42107.42105.84106.12105.371.09M
Aug 27, 2026106.62107.05106.00106.75106.001.11M
Aug 26, 2026107.28108.12107.08107.75106.99957.00K
Aug 25, 2026107.41107.69106.69106.83106.08948.18K
Aug 24, 2026106.40107.26105.74107.16106.411.27M
Aug 21, 2026108.90109.67106.05106.13105.381.59M
Aug 20, 2026108.63110.01108.36108.79108.021.73M
Aug 19, 2026110.55110.84109.05109.28108.511.38M
Aug 18, 2026110.52110.94109.38109.67108.901.34M
Aug 17, 2026109.24109.83108.68109.47108.70959.84K
Aug 14, 2026108.93110.06108.93109.74108.971.00M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.