Ameren Corp (AEE)

Last Price112.39

Change-0.65 (-0.58%)

NYSE· Last Trade: Jul 1st, 11:34 AM EDT

Historical Prices For Ameren Corp (AEE)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	113.85	114.54	113.01	113.04	1,826,380	113.04
6/29/2026	116.40	117.39	114.36	114.59	3,731,070	114.59
6/26/2026	115.03	118.32	114.31	118.32	4,219,339	118.32
6/25/2026	114.04	114.80	113.06	114.53	2,000,222	114.53
6/24/2026	113.00	113.47	112.02	113.32	1,755,385	113.32
6/23/2026	110.46	111.94	109.61	111.70	2,019,606	111.70
6/22/2026	108.67	110.33	108.60	109.70	2,024,002	109.70
6/18/2026	109.11	110.09	108.17	108.67	2,403,606	108.67
6/17/2026	109.80	110.58	108.34	108.92	1,664,361	108.92
6/16/2026	109.91	111.36	109.53	110.48	1,638,384	110.48
6/15/2026	108.31	110.11	107.90	109.57	1,470,020	109.57
6/12/2026	108.70	109.66	108.43	109.00	1,331,551	109.00
6/11/2026	109.56	110.25	108.04	108.25	1,424,737	108.25
6/10/2026	109.12	109.45	108.13	108.77	1,309,647	108.77
6/09/2026	106.89	108.58	106.14	107.99	1,328,620	107.99
6/08/2026	108.93	109.57	107.05	107.15	1,374,224	106.40
6/05/2026	107.70	110.13	107.52	109.27	2,020,167	108.50
6/04/2026	106.90	107.84	105.56	106.99	1,301,424	106.24
6/03/2026	107.16	108.72	106.11	106.23	1,990,888	105.49
6/02/2026	105.09	107.04	105.09	106.78	1,867,493	106.03
6/01/2026	106.69	106.97	105.06	105.09	1,589,875	104.35
5/29/2026	0.01	109.09	107.58	107.97	3,903,215	107.21
5/28/2026	110.85	111.31	108.63	108.93	1,612,681	108.17
5/27/2026	110.88	111.46	110.28	111.12	1,485,640	110.34
5/26/2026	112.17	112.17	110.62	111.03	1,119,165	110.25
5/22/2026	110.04	111.57	109.27	111.29	1,816,628	110.51
5/21/2026	109.72	110.49	108.94	109.84	1,944,501	109.07
5/20/2026	109.35	109.73	108.44	108.69	2,204,325	107.93
5/19/2026	107.16	109.30	106.78	109.00	1,880,202	108.24
5/18/2026	107.27	108.08	105.75	107.38	1,881,485	106.63
5/15/2026	109.00	109.38	106.24	106.36	2,487,030	105.62
5/14/2026	109.08	109.60	108.83	109.60	1,641,935	108.83
5/13/2026	108.83	109.45	107.94	109.09	1,647,074	108.33
5/12/2026	109.89	110.16	108.90	109.49	2,038,285	108.72
5/11/2026	109.74	110.48	109.17	109.99	1,620,964	109.22
5/08/2026	109.18	109.67	108.33	109.07	1,754,864	108.31
5/07/2026	109.20	109.30	107.70	108.77	1,494,862	108.01
5/06/2026	109.25	111.50	108.00	109.59	2,599,280	108.82
5/05/2026	112.38	113.21	111.44	111.64	1,403,355	110.86
5/04/2026	112.56	113.81	111.77	112.39	1,789,821	111.60
5/01/2026	113.63	115.58	112.97	113.56	2,068,558	112.77
4/30/2026	111.98	113.83	111.02	113.65	1,954,677	112.85
4/29/2026	111.59	112.30	110.63	111.29	1,421,107	110.51
4/28/2026	113.02	113.29	111.79	112.20	1,374,112	111.42
4/27/2026	111.39	112.25	110.81	111.91	1,738,353	111.13
4/24/2026	111.90	112.33	110.97	111.12	1,267,993	110.34
4/23/2026	109.98	112.26	109.84	112.05	1,324,650	111.27
4/22/2026	110.88	111.24	108.50	109.24	2,049,649	108.47
4/21/2026	112.00	112.01	109.87	109.96	1,733,734	109.19
4/20/2026	112.55	113.12	110.84	111.27	1,711,930	110.49
4/17/2026	111.47	113.03	110.66	112.71	1,739,604	111.92
4/16/2026	110.56	112.35	110.56	112.28	1,628,135	111.49
4/15/2026	111.24	111.52	110.25	110.74	1,281,417	109.97
4/14/2026	111.69	112.31	110.73	111.86	1,011,945	111.08
4/13/2026	113.18	113.30	111.20	111.78	1,672,297	111.00
4/10/2026	113.99	114.54	112.81	113.45	1,164,213	112.66
4/09/2026	112.91	115.53	112.77	114.32	1,652,691	113.52
4/08/2026	110.55	112.88	110.09	112.86	1,779,915	112.07
4/07/2026	111.36	112.58	111.27	111.33	1,866,253	110.55
4/06/2026	111.29	112.43	110.82	111.44	1,829,983	110.66
4/02/2026	111.00	112.28	110.36	111.68	1,034,246	110.90
4/01/2026	109.17	110.99	109.17	110.79	1,696,649	110.02