AEE
Ameren (AEE)
NYSE
$112.96-$0.48 (-0.42%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $31.4B
    Market Cap
  • 20.88%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +4.06%
    Low Price$108.67
    High Price$118.32
  • 3 Months
    +2.19%
    Low Price$105.09
    High Price$118.32
  • 1 Year
    +20.88%
    Low Price$95.75
    High Price$118.32
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
113.18
114.14
112.86
113.43
+0.43%
1,268,536
07/10/2026
111.82
113.26
111.82
112.94
+1.05%
1,173,944
07/09/2026
113.00
113.24
111.54
111.77
-1.25%
1,468,760
07/08/2026
114.34
114.72
113.00
113.19
-1.08%
1,380,944
07/07/2026
114.03
116.40
113.99
114.43
+1.27%
1,401,295
07/06/2026
114.61
114.82
112.89
112.99
-1.76%
1,638,784
07/02/2026
113.19
115.24
112.73
115.02
+2.52%
1,335,569
07/01/2026
113.28
113.42
111.98
112.19
-0.75%
3,008,439
06/30/2026
113.85
114.54
113.01
113.04
-1.35%
1,826,400
06/29/2026
116.40
117.39
114.36
114.59
-3.15%
3,731,108
06/26/2026
115.03
118.32
114.31
118.32
+3.31%
4,219,339
06/25/2026
114.04
114.80
113.06
114.53
+1.07%
2,000,223
06/24/2026
113.00
113.47
112.02
113.32
+1.45%
1,755,385
06/23/2026
110.46
111.94
109.61
111.70
+1.82%
2,019,618
06/22/2026
108.67
110.34
108.60
109.70
+0.95%
2,024,002
06/18/2026
109.11
110.09
108.17
108.67
-0.23%
2,403,605
06/17/2026
109.80
110.58
108.34
108.92
-1.41%
1,664,362
06/16/2026
109.91
111.36
109.53
110.48
+0.83%
1,638,411
06/15/2026
108.31
110.11
107.90
109.57
+0.52%
1,470,020
06/12/2026
108.70
109.66
108.43
109.00
+0.69%
1,331,550
06/11/2026
109.56
110.25
108.04
108.25
-0.48%
1,424,736
06/10/2026
109.12
109.45
108.13
108.77
+0.72%
1,309,642
06/09/2026
106.89
108.58
106.14
107.99
+1.49%
1,328,593
06/09/2026
$0.75 Dividend
06/08/2026
108.17
108.80
106.30
106.40
-1.94%
1,374,147
06/05/2026
106.95
109.35
106.76
108.51
+2.13%
2,020,166
06/04/2026
106.15
107.09
104.83
106.24
+0.72%
1,301,423
06/03/2026
106.41
107.96
105.37
105.49
-0.52%
1,990,401
06/02/2026
104.35
106.29
104.35
106.03
+1.61%
1,867,495
06/01/2026
105.94
106.22
104.32
104.35
-2.67%
1,589,882
05/29/2026
107.93
108.33
106.82
107.21
-0.88%
3,903,215
05/28/2026
110.07
110.53
107.87
108.17
-1.97%
1,612,680
05/27/2026
110.10
110.68
109.51
110.34
+0.08%
1,485,641
05/26/2026
111.38
111.38
109.85
110.25
-0.23%
1,119,265
05/22/2026
109.27
110.79
108.51
110.51
+1.32%
1,816,628
05/21/2026
108.95
109.72
108.18
109.07
+1.06%
1,944,505
05/20/2026
108.58
108.96
107.68
107.93
-0.28%
2,204,325
05/19/2026
106.41
108.53
106.03
108.24
+1.51%
1,880,211
05/18/2026
106.52
107.32
105.01
106.63
+0.96%
1,881,483
05/15/2026
108.24
108.61
105.50
105.62
-2.96%
2,487,030
05/14/2026
108.32
108.83
108.06
108.83
+0.47%
1,641,934
05/13/2026
108.07
108.68
107.18
108.33
-0.37%
1,647,073
05/12/2026
109.12
109.39
108.14
108.72
-0.45%
2,038,284
05/11/2026
108.97
109.71
108.41
109.22
+0.84%
1,620,965
05/08/2026
108.42
108.90
107.57
108.31
+0.28%
1,754,862
05/07/2026
108.44
108.53
106.95
108.01
-0.75%
1,494,861
05/06/2026
108.49
110.72
107.24
108.82
-1.84%
2,599,280
05/05/2026
111.59
112.42
110.66
110.86
-0.67%
1,403,354
05/05/2026
$1.28 Earnings
05/04/2026
111.77
113.01
110.99
111.60
-1.03%
1,789,820
05/01/2026
112.83
114.78
112.18
112.77
-0.08%
2,068,555
04/30/2026
111.20
113.03
110.24
112.85
+2.12%
1,954,677
04/29/2026
110.81
111.51
109.86
110.51
-0.81%
1,421,392
04/28/2026
112.23
112.50
111.01
111.41
+0.26%
1,374,112
04/27/2026
110.61
111.46
110.03
111.13
+0.71%
1,738,353
04/24/2026
111.12
111.54
110.19
110.34
-0.83%
1,267,992
04/23/2026
109.21
111.47
109.07
111.27
+2.57%
1,324,648
04/22/2026
110.10
110.46
107.75
108.48
-0.65%
2,049,647
04/21/2026
111.22
111.23
109.10
109.19
-1.18%
1,733,725
04/20/2026
111.76
112.33
110.06
110.49
-1.28%
1,711,620
04/17/2026
110.69
112.24
109.88
111.92
+0.38%
1,739,603
04/16/2026
109.79
111.56
109.79
111.49
+1.39%
1,628,133
04/15/2026
110.46
110.73
109.48
109.96
-1.00%
1,281,426
04/14/2026
110.91
111.53
109.95
111.08
+0.07%
1,011,944
04/13/2026
112.39
112.50
110.42
111.00
-1.47%
1,672,286
04/10/2026
113.19
113.74
112.02
112.66
-0.76%
1,164,112
04/09/2026
112.12
114.72
111.98
113.52
+1.29%
1,652,619
04/08/2026
109.78
112.09
109.32
112.07
+1.37%
1,779,914
04/07/2026
110.58
111.79
110.49
110.55
-0.10%
1,841,268
04/06/2026
110.51
111.64
110.04
110.66
-0.21%
1,829,981
04/02/2026
110.22
111.49
109.58
110.90
+0.80%
1,034,246
04/01/2026
108.41
110.21
108.41
110.01
+0.79%
1,696,675
03/31/2026
109.57
109.57
107.89
109.15
+0.22%
1,537,259
03/30/2026
109.55
109.79
108.55
108.91
+0.88%
1,737,480
03/27/2026
107.92
108.80
107.40
107.96
+0.14%
1,483,618
03/26/2026
106.59
107.98
106.44
107.81
+0.71%
1,110,092
03/25/2026
107.83
108.09
106.88
107.05
+0.10%
986,163
03/24/2026
105.64
108.07
105.60
106.94
+0.74%
1,463,596
03/23/2026
106.39
107.08
105.42
106.15
+0.79%
1,465,639
03/20/2026
108.74
109.12
104.92
105.32
-3.19%
3,376,075
03/19/2026
109.28
110.31
107.35
108.79
-1.07%
1,973,896
03/18/2026
110.49
110.85
109.77
109.97
-1.32%
1,504,341
03/17/2026
112.76
113.13
111.22
111.44
-0.56%
1,419,398
03/16/2026
112.21
112.21
110.50
112.07
+0.73%
1,577,386
03/13/2026
110.35
111.87
109.84
111.26
+1.85%
1,524,981
03/12/2026
108.58
110.39
108.30
109.23
+0.59%
1,922,899
03/11/2026
109.52
109.73
108.31
108.58
-0.94%
1,252,998
03/10/2026
109.12
110.90
109.00
109.62
-0.02%
1,969,988
03/10/2026
$0.75 Dividend
03/09/2026
109.45
109.78
108.44
109.64
-0.32%
1,697,311
03/06/2026
109.33
110.31
108.61
109.99
+0.10%
1,860,499
03/05/2026
111.03
111.33
109.33
109.88
-1.69%
1,496,503
03/04/2026
110.36
111.99
109.71
111.78
+1.20%
2,114,825
03/03/2026
110.31
111.55
108.02
110.46
-0.81%
2,078,278
03/02/2026
111.55
112.08
111.20
111.35
-0.34%
1,985,068
02/27/2026
110.95
111.88
110.57
111.73
+1.12%
1,748,644
02/26/2026
110.38
110.93
109.92
110.50
+0.53%
1,713,561
02/25/2026
109.83
110.47
108.15
109.91
+0.15%
1,688,765
02/24/2026
109.60
109.85
108.01
109.75
+0.10%
1,690,208
02/23/2026
109.05
110.47
108.69
109.64
+1.01%
2,957,487