NYSE - Delayed Quote
USD
Ameren Corporation (AEE)
110.54
+0.33
(+0.30%)
At close: 4:00:03 PM EDT
110.54
0.00
(0.00%)
After hours: 4:21:30 PM EDT
Trade Ameren on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
111.49
111.59
110.36
110.54
110.54
1,610,068
Oct 29, 2026
109.10
110.48
109.10
110.21
110.21
1,082,000
Oct 28, 2026
108.36
109.11
107.77
108.00
108.00
1,232,100
Oct 27, 2026
107.98
108.85
107.52
108.74
108.74
996,000
Oct 26, 2026
108.04
108.87
107.65
108.08
108.08
1,897,900
Oct 23, 2026
108.83
108.87
107.55
108.04
108.04
1,992,500
Oct 22, 2026
106.98
109.14
106.94
108.94
108.94
1,610,100
Oct 21, 2026
106.89
106.97
106.27
106.48
106.48
2,444,700
Oct 20, 2026
104.81
106.43
104.68
106.23
106.23
1,685,400
Oct 19, 2026
105.46
105.63
103.70
104.01
104.01
1,474,200
Oct 16, 2026
104.35
106.34
103.78
106.08
106.08
1,942,600
Oct 15, 2026
106.15
106.15
103.68
103.76
103.76
1,395,300
Oct 14, 2026
104.42
104.95
103.44
104.58
104.58
1,369,900
Oct 13, 2026
104.02
104.56
102.20
104.32
104.32
1,523,800
Oct 12, 2026
102.25
103.24
101.74
103.24
103.24
1,226,700
Oct 9, 2026
101.49
102.37
101.46
102.19
102.19
1,482,500
Oct 8, 2026
101.17
101.96
100.57
101.84
101.84
2,769,100
Oct 7, 2026
101.61
102.08
100.91
101.32
101.32
3,493,300
Oct 6, 2026
100.19
101.71
99.50
101.68
101.68
2,734,000
Oct 5, 2026
100.07
100.34
99.22
99.70
99.70
2,467,100
Oct 2, 2026
100.04
101.04
99.70
99.94
99.94
2,406,700
Oct 1, 2026
98.82
99.71
98.18
99.64
99.64
2,296,400
Sep 30, 2026
100.74
100.99
99.38
99.38
99.38
2,292,500
Sep 29, 2026
98.77
100.62
98.75
100.25
100.25
2,868,600
Sep 28, 2026
99.29
99.81
98.61
99.39
99.39
2,392,200
Sep 25, 2026
99.06
99.53
98.25
99.39
99.39
2,427,000
Sep 24, 2026
100.07
100.19
99.14
99.20
99.20
2,330,600
Sep 23, 2026
101.13
101.13
99.57
99.74
99.74
1,398,700
Sep 22, 2026
101.67
102.20
101.24
101.66
101.66
1,669,200
Sep 21, 2026
102.03
102.37
101.53
101.83
101.83
1,852,600
Sep 18, 2026
102.53
103.08
102.21
102.23
102.23
2,843,200
Sep 17, 2026
103.42
104.23
103.33
103.90
103.90
1,736,800
Sep 16, 2026
103.67
104.17
102.63
103.04
103.04
1,080,900
Sep 15, 2026
104.03
104.83
102.62
103.02
103.02
1,239,400
Sep 14, 2026
105.18
105.67
103.77
103.97
103.97
2,364,500
Sep 11, 2026
105.64
105.94
104.71
104.90
104.90
888,400
Sep 10, 2026
106.46
107.08
104.94
104.95
104.95
1,447,900
Sep 9, 2026
106.79
107.12
105.49
106.25
106.25
1,605,900
Sep 8, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
105.55
107.40
105.38
106.73
106.73
1,659,800
Sep 4, 2026
105.81
106.97
105.79
106.47
105.72
1,666,200
Sep 3, 2026
106.36
107.25
105.87
106.41
105.66
1,692,700
Sep 2, 2026
106.05
106.37
104.92
105.89
105.14
1,203,100
Sep 1, 2026
106.39
106.76
105.23
106.09
105.34
1,237,500
Aug 31, 2026
105.19
106.39
104.79
106.01
105.26
1,253,300
Aug 28, 2026
107.42
107.42
105.84
106.12
105.37
1,094,600
Aug 27, 2026
106.62
107.05
106.00
106.75
106.00
1,104,900
Aug 26, 2026
107.28
108.12
107.08
107.75
106.99
957,000
Aug 25, 2026
107.41
107.69
106.69
106.83
106.08
948,200
Aug 24, 2026
106.40
107.26
105.74
107.16
106.41
1,265,300
Aug 21, 2026
108.90
109.67
106.05
106.13
105.38
1,587,100
Aug 20, 2026
108.63
110.01
108.36
108.79
108.02
1,731,300
Aug 19, 2026
110.55
110.85
109.05
109.28
108.51
1,384,300
Aug 18, 2026
110.52
110.94
109.38
109.67
108.90
1,339,300
Aug 17, 2026
109.24
109.83
108.68
109.47
108.70
959,800
Aug 14, 2026
108.93
110.07
108.93
109.74
108.97
1,002,800
Aug 13, 2026
109.42
109.78
108.86
109.12
108.35
2,363,300
Aug 12, 2026
107.99
108.92
107.66
108.82
108.05
1,506,000
Aug 11, 2026
107.00
108.12
106.45
107.82
107.06
1,039,000
Aug 10, 2026
108.32
108.68
106.77
107.00
106.25
1,876,600
Aug 7, 2026
107.89
109.56
107.17
108.84
108.07
1,366,800
Aug 6, 2026
109.88
110.09
107.04
108.27
107.51
1,912,600
Aug 5, 2026
108.98
109.57
107.19
108.95
108.18
1,664,300
Aug 4, 2026
108.78
109.95
107.98
109.44
108.67
1,698,400
Aug 3, 2026
108.96
110.56
108.51
109.50
108.73
2,292,200
Jul 31, 2026
108.77
110.25
107.19
109.61
108.84
2,758,600
Jul 30, 2026
110.76
110.76
107.78
108.75
107.98
1,967,000
Jul 29, 2026
112.90
112.90
109.82
109.97
109.20
1,118,500
Jul 28, 2026
113.10
114.75
112.44
112.51
111.72
1,192,000
Jul 27, 2026
113.09
113.90
111.65
112.11
111.32
1,141,900
Jul 24, 2026
113.94
114.82
113.24
113.78
112.98
1,090,700
Jul 23, 2026
111.76
113.48
111.66
113.27
112.47
886,700
Jul 22, 2026
111.07
112.16
110.55
112.01
111.22
950,700
Jul 21, 2026
110.04
110.46
109.02
109.94
109.17
1,568,100
Jul 20, 2026
111.91
112.65
110.16
110.42
109.64
1,516,300
Jul 17, 2026
114.14
115.08
111.03
111.55
110.76
2,018,200
Jul 16, 2026
111.60
113.10
111.46
113.10
112.30
1,185,700
Jul 15, 2026
112.58
113.34
111.00
111.38
110.60
1,715,000
Jul 14, 2026
114.28
114.86
112.76
112.95
112.15
1,706,700
Jul 13, 2026
113.18
114.14
112.86
113.43
112.63
1,268,500
Jul 10, 2026
111.82
113.26
111.82
112.94
112.14
1,173,900
Jul 9, 2026
113.00
113.24
111.54
111.77
110.98
1,468,800
Jul 8, 2026
114.34
114.72
113.00
113.19
112.39
1,380,900
Jul 7, 2026
114.03
116.40
113.99
114.43
113.62
1,401,300
Jul 6, 2026
114.61
114.82
112.89
112.99
112.19
1,638,800
Jul 2, 2026
113.19
115.24
112.73
115.02
114.21
1,335,600
Jul 1, 2026
113.28
113.42
111.98
112.19
111.40
3,000,200
Jun 30, 2026
113.85
114.54
113.01
113.04
112.24
1,826,400
Jun 29, 2026
116.40
117.39
114.36
114.59
113.78
3,731,100
Jun 26, 2026
115.03
118.32
114.31
118.32
117.49
4,219,300
Jun 25, 2026
114.04
114.80
113.06
114.53
113.72
2,000,200
Jun 24, 2026
113.00
113.47
112.02
113.32
112.52
1,755,400
Jun 23, 2026
110.46
111.94
109.61
111.70
110.91
2,019,600
Jun 22, 2026
108.67
110.34
108.60
109.70
108.93
2,024,000
Jun 18, 2026
109.11
110.09
108.17
108.67
107.90
2,403,600
Jun 17, 2026
109.80
110.58
108.34
108.92
108.15
1,664,400
Jun 16, 2026
109.91
111.36
109.53
110.48
109.70
1,638,300
Jun 15, 2026
108.31
110.11
107.90
109.57
108.80
1,470,000
Jun 12, 2026
108.70
109.66
108.43
109.00
108.23
1,331,500
Jun 11, 2026
109.56
110.25
108.04
108.25
107.49
1,424,700
Jun 10, 2026
109.12
109.45
108.13
108.77
108.00
1,309,700
Jun 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
106.89
108.58
106.14
107.99
107.23
1,328,600
Jun 8, 2026
108.93
109.57
107.05
107.15
105.65
1,374,200
Jun 5, 2026
107.70
110.13
107.52
109.27
107.74
2,020,100
Jun 4, 2026
106.90
107.84
105.57
106.99
105.49
1,301,400
Jun 3, 2026
107.16
108.72
106.11
106.23
104.74
1,990,900
Jun 2, 2026
105.09
107.04
105.09
106.78
105.29
1,867,100
Jun 1, 2026
106.69
106.97
105.06
105.09
103.62
1,589,900
May 29, 2026
108.69
109.09
107.58
107.97
106.46
3,903,200
May 28, 2026
110.85
111.31
108.63
108.93
107.41
1,612,700
May 27, 2026
110.88
111.46
110.28
111.12
109.56
1,485,600
May 26, 2026
112.17
112.17
110.62
111.03
109.48
1,119,100
May 22, 2026
110.04
111.57
109.27
111.29
109.73
1,816,600
May 21, 2026
109.72
110.49
108.94
109.84
108.30
1,944,500
May 20, 2026
109.35
109.73
108.44
108.69
107.17
2,204,300
May 19, 2026
107.16
109.30
106.78
109.00
107.47
1,880,200
May 18, 2026
107.27
108.08
105.76
107.38
105.88
1,881,500
May 15, 2026
109.00
109.38
106.24
106.36
104.87
2,487,000
May 14, 2026
109.08
109.60
108.83
109.60
108.07
1,641,900
May 13, 2026
108.83
109.45
107.94
109.09
107.56
1,647,100
May 12, 2026
109.89
110.16
108.90
109.49
107.96
2,038,300
May 11, 2026
109.74
110.48
109.17
109.99
108.45
1,621,000
May 8, 2026
109.18
109.67
108.33
109.07
107.54
1,754,900
May 7, 2026
109.20
109.30
107.70
108.77
107.25
1,494,900
May 6, 2026
109.25
111.50
108.00
109.59
108.06
2,599,300
May 5, 2026
112.38
113.21
111.44
111.64
110.08
1,403,400
May 4, 2026
112.56
113.81
111.77
112.39
110.82
1,789,800
May 1, 2026
113.63
115.59
112.97
113.56
111.97
2,068,600
Apr 30, 2026
111.98
113.83
111.02
113.65
112.06
1,954,600
Apr 29, 2026
111.59
112.30
110.63
111.29
109.73
1,421,400
Apr 28, 2026
113.02
113.29
111.79
112.20
110.63
1,374,100
Apr 27, 2026
111.39
112.25
110.81
111.91
110.34
1,738,400
Apr 24, 2026
111.90
112.33
110.97
111.12
109.56
1,268,000
Apr 23, 2026
109.98
112.26
109.84
112.05
110.48
1,324,600
Apr 22, 2026
110.88
111.24
108.51
109.24
107.71
2,049,600
Apr 21, 2026
112.00
112.01
109.87
109.96
108.42
1,733,700
Apr 20, 2026
112.55
113.12
110.84
111.27
109.71
1,711,800
Apr 17, 2026
111.47
113.03
110.66
112.71
111.13
1,739,600
Apr 16, 2026
110.56
112.35
110.56
112.28
110.71
1,628,100
Apr 15, 2026
111.24
111.52
110.25
110.74
109.19
1,281,400
Apr 14, 2026
111.69
112.32
110.73
111.86
110.29
1,011,900
Apr 13, 2026
113.18
113.30
111.20
111.78
110.22
1,672,300
Apr 10, 2026
113.99
114.54
112.81
113.45
111.86
1,164,200
Apr 9, 2026
112.91
115.53
112.77
114.32
112.72
1,652,700
Apr 8, 2026
110.55
112.88
110.09
112.86
111.28
1,779,900
Apr 7, 2026
111.36
112.58
111.27
111.33
109.77
1,841,000
Apr 6, 2026
111.29
112.43
110.82
111.44
109.88
1,830,000
Apr 2, 2026
111.00
112.28
110.36
111.68
110.12
1,034,200
Apr 1, 2026
109.17
110.99
109.17
110.79
109.24
1,696,500
Mar 31, 2026
110.34
110.34
108.66
109.92
108.38
1,537,200
Mar 30, 2026
110.32
110.56
109.32
109.68
108.15
1,737,500
Mar 27, 2026
108.68
109.57
108.16
108.72
107.20
1,483,600
Mar 26, 2026
107.34
108.74
107.19
108.57
107.05
1,110,000
Mar 25, 2026
108.59
108.85
107.63
107.80
106.29
986,100
Mar 24, 2026
106.38
108.84
106.34
107.69
106.18
1,463,600
Mar 23, 2026
107.14
107.83
106.16
106.90
105.40
1,465,600
Mar 20, 2026
109.51
109.89
105.66
106.06
104.58
3,376,100
Mar 19, 2026
110.05
111.09
108.11
109.56
108.03
1,973,900
Mar 18, 2026
111.27
111.63
110.54
110.75
109.20
1,504,200
Mar 17, 2026
113.55
113.93
112.00
112.23
110.66
1,419,400
Mar 16, 2026
113.00
113.00
111.28
112.86
111.28
1,577,400
Mar 13, 2026
111.13
112.66
110.61
112.04
110.47
1,525,000
Mar 12, 2026
109.35
111.17
109.06
110.00
108.46
1,922,900
Mar 11, 2026
110.29
110.50
109.07
109.35
107.82
1,253,000
Mar 10, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
109.89
111.68
109.77
110.39
108.85
1,969,700
Mar 9, 2026
110.97
111.30
109.95
111.16
108.86
1,697,100
Mar 6, 2026
110.85
111.84
110.12
111.52
109.22
1,860,500
Mar 5, 2026
112.57
112.88
110.85
111.41
109.11
1,496,500
Mar 4, 2026
111.89
113.55
111.23
113.33
110.99
2,114,800
Mar 3, 2026
111.84
113.10
109.52
111.99
109.68
2,078,300
Mar 2, 2026
113.10
113.64
112.75
112.90
110.57
1,985,100
Feb 27, 2026
112.49
113.44
112.11
113.28
110.94
1,748,600
Feb 26, 2026
111.91
112.47
111.45
112.03
109.72
1,713,600
Feb 25, 2026
111.36
112.00
109.65
111.44
109.14
1,688,600
Feb 24, 2026
111.12
111.38
109.51
111.27
108.97
1,690,200
Feb 23, 2026
110.56
112.00
110.20
111.16
108.86
2,957,500
Feb 20, 2026
110.16
110.32
108.80
110.05
107.78
2,071,300
Feb 19, 2026
108.73
110.17
108.73
109.80
107.53
1,526,400
Feb 18, 2026
110.56
110.94
108.26
108.31
106.07
1,848,100
Feb 17, 2026
111.89
112.66
110.36
110.54
108.26
1,435,900
Feb 13, 2026
109.15
111.25
109.08
110.97
108.68
3,059,900
Feb 12, 2026
108.45
110.50
106.66
109.34
107.08
3,044,700
Feb 11, 2026
105.56
106.60
105.00
106.02
103.83
2,385,200
Feb 10, 2026
104.67
106.58
104.30
105.78
103.60
2,574,200
Feb 9, 2026
104.93
104.93
103.95
104.26
102.11
2,888,500
Feb 6, 2026
105.72
106.17
103.97
105.09
102.92
1,871,100
Feb 5, 2026
105.37
105.69
104.46
104.81
102.65
1,667,300
Feb 4, 2026
104.66
105.55
104.28
104.75
102.59
2,097,100
Feb 3, 2026
102.20
104.19
102.20
104.01
101.86
2,182,900
Feb 2, 2026
103.60
104.13
102.15
102.40
100.29
1,610,900
Jan 30, 2026
103.47
103.63
101.99
103.28
101.15
1,865,700
Jan 29, 2026
103.89
104.75
102.81
103.77
101.63
1,199,900
Jan 28, 2026
103.90
104.87
103.35
103.58
101.44
1,087,200
Jan 27, 2026
103.15
104.38
102.86
103.96
101.81
1,249,500
Jan 26, 2026
103.18
104.13
102.72
103.25
101.12
1,350,100
Jan 23, 2026
102.55
102.81
101.57
102.32
100.21
1,195,200
Jan 22, 2026
104.06
104.32
102.45
102.90
100.78
1,500,200
Jan 21, 2026
104.43
104.79
103.27
104.13
101.98
1,422,700
Jan 20, 2026
103.95
104.16
102.91
103.73
101.59
1,609,900
Jan 16, 2026
102.89
104.14
102.53
104.00
101.85
1,874,900
Jan 15, 2026
102.96
103.40
102.40
103.24
101.11
1,083,700
Jan 14, 2026
101.69
102.80
100.90
102.54
100.42
1,212,300
Jan 13, 2026
100.31
101.55
99.90
101.43
99.34
1,419,900
Jan 12, 2026
99.87
100.81
99.71
100.20
98.13
1,379,400
Jan 9, 2026
100.14
101.13
99.77
99.91
97.85
1,451,100
Jan 8, 2026
98.92
100.71
98.92
99.54
97.48
1,340,100
Jan 7, 2026
101.28
101.28
98.80
99.07
97.02
1,445,700
Jan 6, 2026
99.80
100.89
99.60
100.61
98.53
2,538,700
Jan 5, 2026
100.36
100.36
97.89
99.60
97.54
1,703,500
Jan 2, 2026
99.74
101.46
99.03
100.86
98.78
1,322,500
Dec 31, 2025
100.48
101.09
99.83
99.86
97.80
936,800
Dec 30, 2025
100.41
101.08
100.21
100.74
98.66
1,114,300
Dec 29, 2025
99.88
100.73
99.81
100.26
98.19
923,800
Dec 26, 2025
99.61
99.94
99.21
99.81
97.75
644,600
Dec 24, 2025
99.35
99.94
99.23
99.84
97.78
477,900
Dec 23, 2025
99.39
99.68
98.67
99.35
97.30
1,474,000
Dec 22, 2025
98.07
99.64
97.97
99.46
97.41
2,043,100
Dec 19, 2025
99.08
99.88
98.46
98.48
96.45
4,461,800
Dec 18, 2025
98.93
99.46
98.65
99.20
97.15
2,810,400
Dec 17, 2025
97.96
99.01
97.82
98.53
96.50
3,425,500
Dec 16, 2025
98.88
99.30
97.85
97.99
95.97
2,971,100
Dec 15, 2025
97.84
98.99
97.54
98.87
96.83
2,740,900
Dec 12, 2025
96.83
97.95
96.57
97.27
95.26
2,198,900
Dec 11, 2025
97.73
98.50
97.09
97.25
95.24
1,544,400
Dec 10, 2025
98.25
98.71
97.57
97.77
95.75
986,700
Dec 9, 2025
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
98.98
99.53
98.21
98.34
96.31
1,430,000
Dec 8, 2025
100.10
100.36
98.63
99.32
96.57
2,327,800
Dec 5, 2025
100.55
101.00
99.64
99.86
97.10
2,221,700
Dec 4, 2025
101.09
101.79
100.59
100.85
98.06
2,771,800
Dec 3, 2025
101.55
102.05
100.34
101.47
98.66
2,410,100
Dec 2, 2025
103.41
103.41
101.51
101.51
98.70
1,793,100
Dec 1, 2025
105.98
106.11
102.87
103.00
100.15
1,510,500
Nov 28, 2025
106.24
106.61
105.90
106.35
103.41
516,800
Nov 26, 2025
105.41
106.15
105.01
106.02
103.09
1,135,300
Nov 25, 2025
105.55
106.23
104.29
104.92
102.02
1,441,500
Nov 24, 2025
104.41
104.98
103.27
104.79
101.89
1,818,300
Nov 21, 2025
103.78
104.96
103.05
104.53
101.64
1,874,600
Nov 20, 2025
103.58
104.46
103.22
103.46
100.60
1,221,100
Nov 19, 2025
104.73
104.81
102.82
102.99
100.14
1,755,000
Nov 18, 2025
105.62
106.08
104.85
104.90
102.00
1,950,400
Nov 17, 2025
105.53
105.71
104.91
105.37
102.46
2,060,800
Nov 14, 2025
104.77
105.40
104.34
105.02
102.12
1,588,100
Nov 13, 2025
105.42
105.42
103.99
104.77
101.87
1,898,600
Nov 12, 2025
105.08
105.92
104.76
105.72
102.80
1,327,400
Nov 11, 2025
104.22
105.28
103.82
105.19
102.28
1,269,400
Nov 10, 2025
104.03
105.00
103.80
104.34
101.46
1,492,700
Nov 7, 2025
102.73
104.83
102.05
104.65
101.76
2,283,400
Nov 6, 2025
102.78
104.07
100.86
102.01
99.19
2,862,000
Nov 5, 2025
101.86
102.36
100.88
101.28
98.48
1,785,300
Nov 4, 2025
102.11
102.22
101.40
101.91
99.09
1,365,700
Nov 3, 2025
101.54
101.97
100.14
101.54
98.73
1,475,800
Oct 31, 2025
102.11
102.64
101.61
102.02
99.20
1,590,800
