Ameren Corp (AEE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +6% vs the 50-day and +2.1% vs the 200-day average, 6.6% below the 52-week high and +15.2% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Ameren Corp trades 6.0% above its 50-day and 2.1% above its 200-day moving average. (as of 2026-10-30)

Ameren is a regulated utility holding company that runs electric and gas businesses across Missouri and Illinois, split into distribution, transmission and generation segments. It generates power from coal, nuclear and gas plants alongside hydro, wind, methane and solar sources, and it bills residential, commercial and industrial customers under state-set rates.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AEE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	111.49	111.66	110.36	110.54	+0.30%	1,609,976
2026-10-29	109.10	110.48	109.10	110.21	+2.05%	1,082,084
2026-10-28	108.36	109.11	107.77	108.00	-0.68%	1,232,121
2026-10-27	107.98	108.84	107.52	108.74	+0.61%	996,029
2026-10-26	108.04	108.86	107.64	108.08	+0.04%	1,897,931
2026-10-23	108.83	108.87	107.55	108.04	-0.83%	1,992,857
2026-10-22	106.98	109.14	106.94	108.94	+2.31%	1,610,090
2026-10-21	106.89	106.97	106.27	106.48	+0.24%	2,444,685
2026-10-20	104.81	106.43	104.68	106.23	+2.13%	1,685,436
2026-10-19	105.46	105.63	103.70	104.01	-1.95%	1,474,190
2026-10-16	104.35	106.33	103.78	106.08	+2.24%	1,942,664
2026-10-15	106.15	106.15	103.68	103.76	-0.78%	1,395,276
2026-10-14	104.42	104.95	103.44	104.58	+0.25%	1,370,096
2026-10-13	104.02	104.56	102.20	104.32	+1.05%	1,523,776
2026-10-12	102.25	103.24	101.74	103.24	+1.03%	1,226,745
2026-10-09	101.49	102.36	101.46	102.19	+0.34%	1,482,567
2026-10-08	101.17	101.95	100.56	101.84	+0.51%	2,769,107
2026-10-07	101.61	102.08	100.91	101.32	-0.35%	3,493,295
2026-10-06	100.19	101.71	99.50	101.68	+1.99%	2,733,984
2026-10-05	100.07	100.33	99.22	99.70	-0.24%	2,467,094
2026-10-02	100.04	101.04	99.70	99.94	+0.30%	2,406,734
2026-10-01	98.82	99.71	98.18	99.64	+0.26%	2,296,372
2026-09-30	100.74	100.99	99.38	99.38	-0.87%	2,292,528
2026-09-29	98.77	100.62	98.75	100.25	+0.87%	2,868,641
2026-09-28	99.29	99.81	98.61	99.39	+0.00%	2,392,212
2026-09-25	99.06	99.53	98.25	99.39	+0.19%	2,427,009
2026-09-24	100.07	100.19	99.14	99.20	-0.54%	2,330,681
2026-09-23	101.13	101.13	99.57	99.74	-1.89%	1,398,702
2026-09-22	101.67	102.20	101.24	101.66	-0.17%	1,669,274
2026-09-21	102.03	102.37	101.53	101.83	-0.39%	1,852,611
2026-09-18	102.53	103.08	102.21	102.23	-1.61%	2,845,400
2026-09-17	103.42	104.23	103.33	103.90	+0.83%	1,736,791
2026-09-16	103.67	104.17	102.63	103.04	+0.02%	1,080,913
2026-09-15	104.03	104.83	102.62	103.02	-0.91%	1,239,926
2026-09-14	105.18	105.67	103.77	103.97	-0.89%	2,364,512
2026-09-11	105.64	105.94	104.70	104.90	-0.05%	888,415
2026-09-10	106.46	107.08	104.94	104.95	-1.22%	1,447,873
2026-09-09	106.79	107.12	105.48	106.25	-0.45%	1,605,939
2026-09-08	105.55	107.40	105.38	106.73	+0.24%	1,659,811
2026-09-04	105.81	106.97	105.79	106.47	+0.06%	1,666,227
2026-09-03	106.36	107.25	105.87	106.41	+0.49%	1,692,700
2026-09-02	106.05	106.37	104.92	105.89	-0.19%	1,203,100
2026-09-01	106.39	106.76	105.23	106.09	+0.08%	1,237,500
2026-08-31	105.19	106.39	104.79	106.01	-0.10%	1,253,300
2026-08-28	107.42	107.42	105.84	106.12	-0.59%	1,094,599
2026-08-27	106.62	107.05	106.00	106.75	-0.93%	1,105,330
2026-08-26	107.28	108.12	107.08	107.75	+0.86%	956,995
2026-08-25	107.41	107.69	106.69	106.83	-0.31%	948,176
2026-08-24	106.40	107.26	105.74	107.16	+0.97%	1,265,273
2026-08-21	108.90	109.67	106.05	106.13	-2.45%	1,587,053
2026-08-20	108.63	110.01	108.36	108.79	-0.45%	1,731,280
2026-08-19	110.55	110.84	109.05	109.28	-0.36%	1,384,379
2026-08-18	110.52	110.94	109.38	109.67	+0.18%	1,339,263
2026-08-17	109.24	109.83	108.68	109.47	-0.25%	959,838
2026-08-14	108.93	110.06	108.93	109.74	+0.57%	1,002,753
2026-08-13	109.42	109.78	108.86	109.12	+0.28%	2,363,324
2026-08-12	107.99	108.92	107.66	108.82	+0.93%	1,505,997
2026-08-11	107.00	108.12	106.45	107.82	+0.77%	1,039,014
2026-08-10	108.32	108.67	106.77	107.00	-1.69%	1,876,562
2026-08-07	107.89	109.56	107.17	108.84	+0.53%	1,366,774
2026-08-06	109.88	110.09	107.03	108.27	-0.62%	1,912,608
2026-08-05	108.98	109.57	107.19	108.95	-0.45%	1,664,287
2026-08-04	108.78	109.95	107.98	109.44	-0.05%	1,698,363
2026-08-03	108.96	110.56	108.51	109.50	-0.10%	2,292,224
2026-07-31	108.77	110.25	107.19	109.61	+0.79%	2,759,039
2026-07-30	110.76	110.76	107.78	108.75	-1.11%	1,967,036
2026-07-29	112.90	112.90	109.82	109.97	-2.26%	1,120,606
2026-07-28	113.10	114.75	112.44	112.51	+0.36%	1,192,006
2026-07-27	113.09	113.90	111.65	112.11	-1.47%	1,141,903
2026-07-24	113.94	114.82	113.24	113.78	+0.45%	1,090,736
2026-07-23	111.76	113.48	111.66	113.27	+1.12%	886,703
2026-07-22	111.07	112.16	110.55	112.01	+1.88%	950,704
2026-07-21	110.04	110.46	109.02	109.94	-0.43%	1,568,138
2026-07-20	111.91	112.65	110.16	110.42	-1.01%	1,516,338
2026-07-17	114.14	115.08	111.03	111.55	-1.37%	2,018,212
2026-07-16	111.60	113.10	111.46	113.10	+1.54%	1,185,668
2026-07-15	112.58	113.33	111.00	111.38	-1.39%	1,715,013
2026-07-14	114.28	114.86	112.76	112.95	-0.42%	1,706,656
2026-07-13	113.18	114.14	112.86	113.43	+0.43%	1,268,535
2026-07-10	111.82	113.26	111.82	112.94	+1.05%	1,173,943
2026-07-09	113.00	113.24	111.54	111.77	-1.25%	1,468,759
2026-07-08	114.34	114.72	113.00	113.19	-1.08%	1,380,943
2026-07-07	114.03	116.40	113.98	114.43	+1.27%	1,401,294
2026-07-06	114.61	114.82	112.89	112.99	-1.76%	1,638,783
2026-07-02	113.19	115.24	112.73	115.02	+2.52%	1,335,568
2026-07-01	113.28	113.42	111.98	112.19	-0.75%	3,000,344
2026-06-30	113.85	114.54	113.01	113.04	-1.35%	1,826,399
2026-06-29	116.40	117.39	114.36	114.59	-3.15%	3,731,107
2026-06-26	115.03	118.32	114.31	118.32	+3.31%	4,219,338
2026-06-25	114.04	114.80	113.06	114.53	+1.07%	2,000,222
2026-06-24	113.00	113.47	112.02	113.32	+1.45%	1,755,384
2026-06-23	110.46	111.94	109.61	111.70	+1.82%	2,019,617
2026-06-22	108.67	110.33	108.60	109.70	+0.95%	2,024,001
2026-06-18	109.11	110.09	108.17	108.67	-0.23%	2,403,604
2026-06-17	109.80	110.58	108.34	108.92	-1.41%	1,664,361
2026-06-16	109.91	111.36	109.53	110.48	+0.83%	1,638,410
2026-06-15	108.31	110.11	107.90	109.57	+0.52%	1,470,019
2026-06-12	108.70	109.66	108.43	109.00	+0.69%	1,331,549
2026-06-11	109.56	110.25	108.04	108.25	-0.48%	1,424,735
2026-06-10	109.12	109.45	108.13	108.77	+0.72%	1,309,651
2026-06-09	106.89	108.58	106.14	107.99	+0.78%	1,328,618
2026-06-08	108.93	109.57	107.05	107.15	-1.94%	1,374,234
2026-06-05	107.70	110.13	107.52	109.27	+2.13%	2,020,165
2026-06-04	106.90	107.84	105.56	106.99	+0.72%	1,301,422
2026-06-03	107.16	108.72	106.11	106.23	-0.52%	1,990,900
2026-06-02	105.09	107.04	105.09	106.78	+1.61%	1,867,100
2026-06-01	106.69	106.97	105.06	105.09	-2.67%	1,589,893
2026-05-29	108.69	109.09	107.58	107.97	-0.88%	3,903,214
2026-05-28	110.85	111.31	108.63	108.93	-1.97%	1,612,679
2026-05-27	110.88	111.46	110.28	111.12	+0.08%	1,485,640
2026-05-26	112.17	112.17	110.62	111.03	-0.23%	1,119,264
2026-05-22	110.04	111.57	109.27	111.29	+1.32%	1,816,627
2026-05-21	109.72	110.49	108.94	109.84	+1.06%	1,944,504
2026-05-20	109.35	109.73	108.44	108.69	-0.28%	2,204,324
2026-05-19	107.16	109.30	106.78	109.00	+1.51%	1,880,210
2026-05-18	107.27	108.08	105.75	107.38	+0.96%	1,881,484
2026-05-15	109.00	109.38	106.24	106.36	-2.96%	2,487,029
2026-05-14	109.08	109.60	108.83	109.60	+0.47%	1,641,933
2026-05-13	108.83	109.45	107.94	109.09	-0.37%	1,647,072
2026-05-12	109.89	110.16	108.90	109.49	-0.45%	2,038,283
2026-05-11	109.74	110.48	109.17	109.99	+0.84%	1,620,964
2026-05-08	109.18	109.67	108.33	109.07	+0.28%	1,754,862
2026-05-07	109.20	109.30	107.70	108.77	-0.75%	1,494,861
2026-05-06	109.25	111.50	108.00	109.59	-1.84%	2,599,278
2026-05-05	112.38	113.21	111.44	111.64	-0.67%	1,403,354
2026-05-04	112.56	113.81	111.77	112.39	-1.03%	1,789,819
2026-05-01	113.63	115.58	112.97	113.56	-0.08%	2,068,555
2026-04-30	111.98	113.83	111.02	113.65	+2.12%	1,954,675
2026-04-29	111.59	112.30	110.63	111.29	-0.81%	1,421,391
2026-04-28	113.02	113.29	111.79	112.20	+0.26%	1,374,111
2026-04-27	111.39	112.25	110.81	111.91	+0.71%	1,738,352
2026-04-24	111.90	112.33	110.97	111.12	-0.83%	1,267,992
2026-04-23	109.98	112.26	109.84	112.05	+2.57%	1,324,648
2026-04-22	110.88	111.24	108.50	109.24	-0.65%	2,049,647
2026-04-21	112.00	112.01	109.87	109.96	-1.18%	1,733,733
2026-04-20	112.55	113.12	110.84	111.27	-1.28%	1,711,940
2026-04-17	111.47	113.03	110.66	112.71	+0.38%	1,739,603
2026-04-16	110.56	112.35	110.56	112.28	+1.39%	1,628,133
2026-04-15	111.24	111.52	110.25	110.74	-1.00%	1,281,426
2026-04-14	111.69	112.31	110.73	111.86	+0.07%	1,011,944
2026-04-13	113.18	113.30	111.20	111.78	-1.47%	1,672,297
2026-04-10	113.99	114.54	112.81	113.45	-0.76%	1,164,212
2026-04-09	112.91	115.53	112.77	114.32	+1.29%	1,652,691
2026-04-08	110.55	112.88	110.09	112.86	+1.37%	1,779,914
2026-04-07	111.36	112.58	111.27	111.33	-0.10%	1,841,268
2026-04-06	111.29	112.43	110.82	111.44	-0.21%	1,829,981
2026-04-02	111.00	112.28	110.36	111.68	+0.80%	1,034,246
2026-04-01	109.17	110.99	109.17	110.79	+0.79%	1,696,675
2026-03-31	110.34	110.34	108.66	109.92	+0.22%	1,537,259
2026-03-30	110.32	110.56	109.32	109.68	+0.88%	1,737,480
2026-03-27	108.68	109.56	108.16	108.72	+0.14%	1,483,618
2026-03-26	107.34	108.74	107.19	108.57	+0.71%	1,110,092
2026-03-25	108.59	108.85	107.63	107.80	+0.10%	986,163
2026-03-24	106.38	108.83	106.34	107.69	+0.74%	1,463,596
2026-03-23	107.14	107.83	106.16	106.90	+0.79%	1,465,639
2026-03-20	109.51	109.89	105.66	106.06	-3.19%	3,376,134
2026-03-19	110.05	111.09	108.11	109.56	-1.07%	1,973,896
2026-03-18	111.27	111.63	110.54	110.75	-1.32%	1,504,341
2026-03-17	113.55	113.93	112.00	112.23	-0.56%	1,419,400
2026-03-16	113.00	113.00	111.28	112.86	+0.73%	1,577,386
2026-03-13	111.13	112.66	110.61	112.04	+1.85%	1,524,981
2026-03-12	109.35	111.17	109.06	110.00	+0.59%	1,922,899
2026-03-11	110.29	110.50	109.07	109.35	-0.94%	1,252,998
2026-03-10	109.89	111.68	109.77	110.39	-0.69%	1,969,988
2026-03-09	110.97	111.30	109.95	111.16	-0.32%	1,697,311
2026-03-06	110.85	111.84	110.11	111.52	+0.10%	1,860,499
2026-03-05	112.57	112.88	110.85	111.41	-1.69%	1,496,503
2026-03-04	111.89	113.55	111.23	113.33	+1.20%	2,114,825
2026-03-03	111.84	113.10	109.52	111.99	-0.81%	2,078,278
2026-03-02	113.10	113.64	112.75	112.90	-0.34%	1,985,068
2026-02-27	112.49	113.44	112.11	113.28	+1.12%	1,748,644
2026-02-26	111.91	112.47	111.44	112.03	+0.53%	1,713,561
2026-02-25	111.36	112.00	109.65	111.44	+0.15%	1,688,765
2026-02-24	111.12	111.38	109.51	111.27	+0.10%	1,690,208
2026-02-23	110.56	112.00	110.20	111.16	+1.01%	2,957,487
2026-02-20	110.16	110.32	108.80	110.05	+0.23%	2,071,283
2026-02-19	108.73	110.17	108.73	109.80	+1.38%	1,526,434
2026-02-18	110.56	110.94	108.25	108.31	-2.02%	1,848,182
2026-02-17	111.89	112.66	110.36	110.54	-0.39%	1,436,112
2026-02-13	109.15	111.25	109.08	110.97	+1.49%	3,059,877
2026-02-12	108.45	110.50	106.66	109.34	+3.13%	3,044,709
2026-02-11	105.56	106.60	105.00	106.02	+0.23%	2,385,165
2026-02-10	104.67	106.58	104.30	105.78	+1.46%	2,574,250
2026-02-09	104.93	104.93	103.95	104.26	-0.79%	2,888,541
2026-02-06	105.72	106.17	103.97	105.09	+0.27%	1,871,056
2026-02-05	105.37	105.69	104.46	104.81	+0.06%	1,667,633
2026-02-04	104.66	105.55	104.28	104.75	+0.71%	2,097,142
2026-02-03	102.20	104.19	102.20	104.01	+1.57%	2,182,912
2026-02-02	103.60	104.13	102.15	102.40	-0.85%	1,610,866
2026-01-30	103.47	103.63	101.99	103.28	-0.47%	1,865,707
2026-01-29	103.89	104.75	102.81	103.77	+0.18%	1,199,876
2026-01-28	103.90	104.87	103.35	103.58	-0.37%	1,087,187
2026-01-27	103.15	104.38	102.86	103.96	+0.69%	1,249,528
2026-01-26	103.18	104.13	102.72	103.25	+0.91%	1,350,060
2026-01-23	102.55	102.81	101.57	102.32	-0.56%	1,195,234
2026-01-22	104.06	104.32	102.45	102.90	-1.18%	1,500,241
2026-01-21	104.43	104.79	103.27	104.13	+0.39%	1,422,694
2026-01-20	103.95	104.16	102.91	103.73	-0.26%	1,609,964
2026-01-16	102.89	104.14	102.53	104.00	+0.74%	1,875,254
2026-01-15	102.96	103.39	102.40	103.24	+0.68%	1,083,740
2026-01-14	101.69	102.80	100.90	102.54	+1.09%	1,212,288
2026-01-13	100.31	101.55	99.89	101.43	+1.23%	1,419,878
2026-01-12	99.87	100.81	99.70	100.20	+0.29%	1,379,510
2026-01-09	100.14	101.13	99.77	99.91	+0.37%	1,451,149
2026-01-08	98.92	100.71	98.92	99.54	+0.47%	1,340,090
2026-01-07	101.28	101.28	98.80	99.07	-1.53%	1,445,776
2026-01-06	99.80	100.89	99.60	100.61	+1.01%	2,538,676
2026-01-05	100.36	100.36	97.89	99.60	-1.25%	1,703,450
2026-01-02	99.74	101.45	99.03	100.86	+1.00%	1,322,478
2025-12-31	100.48	101.09	99.83	99.86	-0.87%	936,759
2025-12-30	100.41	101.08	100.21	100.74	+0.48%	1,114,312
2025-12-29	99.88	100.73	99.81	100.26	+0.45%	923,787
2025-12-26	99.61	99.94	99.21	99.81	-0.03%	644,597
2025-12-24	99.35	99.94	99.23	99.84	+0.49%	477,857
2025-12-23	99.39	99.68	98.67	99.35	-0.11%	1,474,026
2025-12-22	98.07	99.64	97.97	99.46	+1.00%	2,043,149
2025-12-19	99.08	99.88	98.46	98.48	-0.73%	4,461,753
2025-12-18	98.93	99.46	98.65	99.20	+0.68%	2,810,388
2025-12-17	97.96	99.00	97.82	98.53	+0.55%	3,425,473
2025-12-16	98.88	99.30	97.85	97.99	-0.89%	2,971,062
2025-12-15	97.84	98.99	97.53	98.87	+1.64%	2,741,038
2025-12-12	96.83	97.95	96.57	97.27	+0.02%	2,198,897
2025-12-11	97.73	98.50	97.09	97.25	-0.53%	1,544,435
2025-12-10	98.25	98.71	97.57	97.77	-0.58%	986,678
2025-12-09	98.98	99.53	98.20	98.34	-0.99%	1,430,144
2025-12-08	100.10	100.36	98.63	99.32	-0.54%	2,327,775
2025-12-05	100.55	101.00	99.64	99.86	-0.98%	2,221,751
2025-12-04	101.09	101.78	100.59	100.85	-0.61%	2,771,819
2025-12-03	101.55	102.05	100.34	101.47	-0.04%	2,410,095
2025-12-02	103.41	103.41	101.51	101.51	-1.45%	1,793,053
2025-12-01	105.98	106.11	102.87	103.00	-3.15%	1,510,480
2025-11-28	106.24	106.61	105.90	106.35	+0.31%	516,786
2025-11-26	105.41	106.15	105.01	106.02	+1.05%	1,135,347
2025-11-25	105.55	106.23	104.29	104.92	+0.12%	1,441,529
2025-11-24	104.41	104.98	103.27	104.79	+0.25%	1,818,254
2025-11-21	103.78	104.96	103.05	104.53	+1.03%	1,874,615
2025-11-20	103.58	104.46	103.22	103.46	+0.46%	1,221,152
2025-11-19	104.73	104.81	102.82	102.99	-1.82%	1,755,076
2025-11-18	105.62	106.08	104.85	104.90	-0.45%	1,950,431
2025-11-17	105.53	105.71	104.91	105.37	+0.33%	2,060,782
2025-11-14	104.77	105.40	104.33	105.02	+0.24%	1,588,081
2025-11-13	105.42	105.42	103.98	104.77	-0.90%	1,898,641
2025-11-12	105.08	105.92	104.76	105.72	+0.50%	1,327,643
2025-11-11	104.22	105.28	103.82	105.19	+0.81%	1,269,361
2025-11-10	104.03	105.00	103.80	104.34	-0.30%	1,492,694
2025-11-07	102.73	104.83	102.05	104.65	+2.59%	2,283,391
2025-11-06	102.78	104.07	100.86	102.01	+0.72%	2,861,986
2025-11-05	101.86	102.36	100.88	101.28	-0.62%	1,785,286
2025-11-04	102.11	102.22	101.40	101.91	+0.36%	1,365,707
2025-11-03	101.54	101.97	100.14	101.54	-0.47%	1,475,770

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.10%). Worst month: May (-4.30%). Based on 5 years of daily data (2022–2026).

Jan+0.11%
Feb+2.96%
Mar+1.13%
Apr+1.32%
May-4.30%
Jun+1.11%
Jul+4.52%
Aug-2.57%
Sep-0.31%
Oct+0.79%
Nov+6.10%
Dec-3.81%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Ameren Corp's (AEE) latest close?

110.54 on 2026-10-30, from the Closelook data lake's daily price record.

What is AEE's 52-week high and low?

118.32 high and 96.57 low over the trailing 52 weeks, as of 2026-10-30.

What is Ameren Corp's strongest and weakest month historically?

Historically, AEE's strongest calendar month has been Nov (average +6.10%) and its weakest May (average -4.30%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AEE?

Recovery attempt under the 200-day: Trades +6% vs the 50-day and +2.1% vs the 200-day average, 6.6% below the 52-week high and +15.2% off the 52-week low; a death cross printed 27 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AEE above its 50-day and 200-day moving averages?

Ameren Corp trades 6.0% above its 50-day and 2.1% above its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.