AEE
Ameren Corporation NYQ · AEE
$111.55
-1.55
(-1.37%)
Neutral · -0.32σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AEE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $114.14 | $115.08 | $111.03 | $111.55 | 2.0M |
| 2026-07-16 | $111.60 | $113.10 | $111.46 | $113.10 | 1.2M |
| 2026-07-15 | $112.58 | $113.34 | $111.00 | $111.38 | 1.7M |
| 2026-07-14 | $114.28 | $114.86 | $112.76 | $112.95 | 1.7M |
| 2026-07-13 | $113.18 | $114.14 | $112.86 | $113.43 | 1.3M |
| 2026-07-10 | $111.82 | $113.26 | $111.82 | $112.94 | 1.2M |
| 2026-07-09 | $113.00 | $113.24 | $111.54 | $111.77 | 1.5M |
| 2026-07-08 | $114.34 | $114.72 | $113.00 | $113.19 | 1.4M |
| 2026-07-07 | $114.03 | $116.40 | $113.99 | $114.43 | 1.4M |
| 2026-07-06 | $114.61 | $114.82 | $112.89 | $112.99 | 1.6M |
| 2026-07-02 | $113.19 | $115.24 | $112.73 | $115.02 | 1.3M |
| 2026-07-01 | $113.28 | $113.42 | $111.98 | $112.19 | 3.0M |
| 2026-06-30 | $113.85 | $114.54 | $113.01 | $113.04 | 1.8M |
| 2026-06-29 | $116.40 | $117.39 | $114.36 | $114.59 | 3.7M |
| 2026-06-26 | $115.03 | $118.32 | $114.31 | $118.32 | 4.2M |
| 2026-06-25 | $114.04 | $114.80 | $113.06 | $114.53 | 2.0M |
| 2026-06-24 | $113.00 | $113.47 | $112.02 | $113.32 | 1.8M |
| 2026-06-23 | $110.46 | $111.94 | $109.61 | $111.70 | 2.0M |
| 2026-06-22 | $108.67 | $110.34 | $108.60 | $109.70 | 2.0M |
| 2026-06-18 | $109.11 | $110.09 | $108.17 | $108.67 | 2.4M |
| 2026-06-17 | $109.80 | $110.58 | $108.34 | $108.92 | 1.7M |
| 2026-06-16 | $109.91 | $111.36 | $109.53 | $110.48 | 1.6M |
| 2026-06-15 | $108.31 | $110.11 | $107.90 | $109.57 | 1.5M |
| 2026-06-12 | $108.70 | $109.66 | $108.43 | $109.00 | 1.3M |
| 2026-06-11 | $109.56 | $110.25 | $108.04 | $108.25 | 1.4M |
| 2026-06-10 | $109.12 | $109.45 | $108.13 | $108.77 | 1.3M |
| 2026-06-09 | $106.89 | $108.58 | $106.14 | $107.99 | 1.3M |
| 2026-06-08 | $108.93 | $109.57 | $107.05 | $107.15 | 1.4M |
| 2026-06-05 | $107.70 | $110.13 | $107.52 | $109.27 | 2.0M |
| 2026-06-04 | $106.90 | $107.84 | $105.57 | $106.99 | 1.3M |
| 2026-06-03 | $107.16 | $108.72 | $106.11 | $106.23 | 2.0M |
| 2026-06-02 | $105.09 | $107.04 | $105.09 | $106.78 | 1.9M |
| 2026-06-01 | $106.69 | $106.97 | $105.06 | $105.09 | 1.6M |
| 2026-05-29 | $108.69 | $109.09 | $107.58 | $107.97 | 3.9M |
| 2026-05-28 | $110.85 | $111.31 | $108.63 | $108.93 | 1.6M |
| 2026-05-27 | $110.88 | $111.46 | $110.28 | $111.12 | 1.5M |
| 2026-05-26 | $112.17 | $112.17 | $110.62 | $111.03 | 1.1M |
| 2026-05-22 | $110.04 | $111.57 | $109.27 | $111.29 | 1.8M |
| 2026-05-21 | $109.72 | $110.49 | $108.94 | $109.84 | 1.9M |
| 2026-05-20 | $109.35 | $109.73 | $108.44 | $108.69 | 2.2M |
| 2026-05-19 | $107.16 | $109.30 | $106.78 | $109.00 | 1.9M |
| 2026-05-18 | $107.27 | $108.08 | $105.76 | $107.38 | 1.9M |
| 2026-05-15 | $109.00 | $109.38 | $106.24 | $106.36 | 2.5M |
| 2026-05-14 | $109.08 | $109.60 | $108.83 | $109.60 | 1.6M |
| 2026-05-13 | $108.83 | $109.45 | $107.94 | $109.09 | 1.6M |
| 2026-05-12 | $109.89 | $110.16 | $108.90 | $109.49 | 2.0M |
| 2026-05-11 | $109.74 | $110.48 | $109.17 | $109.99 | 1.6M |
| 2026-05-08 | $109.18 | $109.67 | $108.33 | $109.07 | 1.8M |
| 2026-05-07 | $109.20 | $109.30 | $107.70 | $108.77 | 1.5M |
| 2026-05-06 | $109.25 | $111.50 | $108.00 | $109.59 | 2.6M |
| 2026-05-05 | $112.38 | $113.21 | $111.44 | $111.64 | 1.4M |
| 2026-05-04 | $112.56 | $113.81 | $111.77 | $112.39 | 1.8M |
| 2026-05-01 | $113.63 | $115.59 | $112.97 | $113.56 | 2.1M |
| 2026-04-30 | $111.98 | $113.83 | $111.02 | $113.65 | 2.0M |
| 2026-04-29 | $111.59 | $112.30 | $110.63 | $111.29 | 1.4M |
| 2026-04-28 | $113.02 | $113.29 | $111.79 | $112.20 | 1.4M |
| 2026-04-27 | $111.39 | $112.25 | $110.81 | $111.91 | 1.7M |
| 2026-04-24 | $111.90 | $112.33 | $110.97 | $111.12 | 1.3M |
| 2026-04-23 | $109.98 | $112.26 | $109.84 | $112.05 | 1.3M |
| 2026-04-22 | $110.88 | $111.24 | $108.51 | $109.24 | 2.0M |
| 2026-04-21 | $112.00 | $112.01 | $109.87 | $109.96 | 1.7M |
| 2026-04-20 | $112.55 | $113.12 | $110.84 | $111.27 | 1.7M |
| 2026-04-17 | $111.47 | $113.03 | $110.66 | $112.71 | 1.7M |
| 2026-04-16 | $110.56 | $112.35 | $110.56 | $112.28 | 1.6M |
| 2026-04-15 | $111.24 | $111.52 | $110.25 | $110.74 | 1.3M |
| 2026-04-14 | $111.69 | $112.32 | $110.73 | $111.86 | 1.0M |
| 2026-04-13 | $113.18 | $113.30 | $111.20 | $111.78 | 1.7M |
| 2026-04-10 | $113.99 | $114.54 | $112.81 | $113.45 | 1.2M |
| 2026-04-09 | $112.91 | $115.53 | $112.77 | $114.32 | 1.7M |
| 2026-04-08 | $110.55 | $112.88 | $110.09 | $112.86 | 1.8M |
| 2026-04-07 | $111.36 | $112.58 | $111.27 | $111.33 | 1.8M |
| 2026-04-06 | $111.29 | $112.43 | $110.82 | $111.44 | 1.8M |
| 2026-04-02 | $111.00 | $112.28 | $110.36 | $111.68 | 1.0M |
| 2026-04-01 | $109.17 | $110.99 | $109.17 | $110.79 | 1.7M |
| 2026-03-31 | $110.34 | $110.34 | $108.66 | $109.92 | 1.5M |
| 2026-03-30 | $110.32 | $110.56 | $109.32 | $109.68 | 1.7M |
| 2026-03-27 | $108.68 | $109.57 | $108.16 | $108.72 | 1.5M |
| 2026-03-26 | $107.34 | $108.74 | $107.19 | $108.57 | 1.1M |
| 2026-03-25 | $108.59 | $108.85 | $107.63 | $107.80 | 1.0M |
| 2026-03-24 | $106.38 | $108.84 | $106.34 | $107.69 | 1.5M |
| 2026-03-23 | $107.14 | $107.83 | $106.16 | $106.90 | 1.5M |
| 2026-03-20 | $109.51 | $109.89 | $105.66 | $106.06 | 3.4M |
| 2026-03-19 | $110.05 | $111.09 | $108.11 | $109.56 | 2.0M |
| 2026-03-18 | $111.27 | $111.63 | $110.54 | $110.75 | 1.5M |
| 2026-03-17 | $113.55 | $113.93 | $112.00 | $112.23 | 1.4M |
| 2026-03-16 | $113.00 | $113.00 | $111.28 | $112.86 | 1.6M |
| 2026-03-13 | $111.13 | $112.66 | $110.61 | $112.04 | 1.5M |
| 2026-03-12 | $109.35 | $111.17 | $109.06 | $110.00 | 1.9M |
| 2026-03-11 | $110.29 | $110.50 | $109.07 | $109.35 | 1.3M |
| 2026-03-10 | $109.89 | $111.68 | $109.77 | $110.39 | 2.0M |
| 2026-03-09 | $110.97 | $111.30 | $109.95 | $111.16 | 1.7M |
| 2026-03-06 | $110.85 | $111.84 | $110.12 | $111.52 | 1.9M |
| 2026-03-05 | $112.57 | $112.88 | $110.85 | $111.41 | 1.5M |
| 2026-03-04 | $111.89 | $113.55 | $111.23 | $113.33 | 2.1M |
| 2026-03-03 | $111.84 | $113.10 | $109.52 | $111.99 | 2.1M |
| 2026-03-02 | $113.10 | $113.64 | $112.75 | $112.90 | 2.0M |
| 2026-02-27 | $112.49 | $113.44 | $112.11 | $113.28 | 1.7M |
| 2026-02-26 | $111.91 | $112.47 | $111.45 | $112.03 | 1.7M |
| 2026-02-25 | $111.36 | $112.00 | $109.65 | $111.44 | 1.7M |
| 2026-02-24 | $111.12 | $111.38 | $109.51 | $111.27 | 1.7M |
| 2026-02-23 | $110.56 | $112.00 | $110.20 | $111.16 | 3.0M |
| 2026-02-20 | $110.16 | $110.32 | $108.80 | $110.05 | 2.1M |
| 2026-02-19 | $108.73 | $110.17 | $108.73 | $109.80 | 1.5M |
| 2026-02-18 | $110.56 | $110.94 | $108.26 | $108.31 | 1.8M |
| 2026-02-17 | $111.89 | $112.66 | $110.36 | $110.54 | 1.4M |
| 2026-02-13 | $109.15 | $111.25 | $109.08 | $110.97 | 3.1M |
| 2026-02-12 | $108.45 | $110.50 | $106.66 | $109.34 | 3.0M |
| 2026-02-11 | $105.56 | $106.60 | $105.00 | $106.02 | 2.4M |
| 2026-02-10 | $104.67 | $106.58 | $104.30 | $105.78 | 2.6M |
| 2026-02-09 | $104.93 | $104.93 | $103.95 | $104.26 | 2.9M |
| 2026-02-06 | $105.72 | $106.17 | $103.97 | $105.09 | 1.9M |
| 2026-02-05 | $105.37 | $105.69 | $104.46 | $104.81 | 1.7M |
| 2026-02-04 | $104.66 | $105.55 | $104.28 | $104.75 | 2.1M |
| 2026-02-03 | $102.20 | $104.19 | $102.20 | $104.01 | 2.2M |
| 2026-02-02 | $103.60 | $104.13 | $102.15 | $102.40 | 1.6M |
| 2026-01-30 | $103.47 | $103.63 | $101.99 | $103.28 | 1.9M |
| 2026-01-29 | $103.89 | $104.75 | $102.81 | $103.77 | 1.2M |
| 2026-01-28 | $103.90 | $104.87 | $103.35 | $103.58 | 1.1M |
| 2026-01-27 | $103.15 | $104.38 | $102.86 | $103.96 | 1.2M |
| 2026-01-26 | $103.18 | $104.13 | $102.72 | $103.25 | 1.4M |
| 2026-01-23 | $102.55 | $102.81 | $101.57 | $102.32 | 1.2M |
| 2026-01-22 | $104.06 | $104.32 | $102.45 | $102.90 | 1.5M |
| 2026-01-21 | $104.43 | $104.79 | $103.27 | $104.13 | 1.4M |
| 2026-01-20 | $103.95 | $104.16 | $102.91 | $103.73 | 1.6M |