Ameren Corp (AEE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.89	109.56	107.17	108.84	+0.53%	1,366,671
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
2025-10-31	102.11	102.64	101.61	102.02	-0.69%	1,590,834
2025-10-30	102.64	103.31	102.30	102.73	+0.44%	1,453,955
2025-10-29	103.08	103.46	101.91	102.28	-1.01%	1,222,248
2025-10-28	104.86	104.94	103.19	103.32	-1.42%	1,399,151
2025-10-27	104.38	104.87	103.56	104.81	+0.51%	980,532
2025-10-24	104.74	105.20	104.02	104.28	-0.05%	811,881
2025-10-23	105.92	105.92	104.12	104.33	-1.00%	1,805,501
2025-10-22	105.04	105.83	104.48	105.38	+0.44%	1,314,254
2025-10-21	106.01	106.17	104.48	104.92	-0.73%	890,109
2025-10-20	106.16	106.73	105.35	105.69	+0.16%	2,216,991
2025-10-17	105.34	105.82	104.64	105.52	+0.29%	1,225,244
2025-10-16	105.60	106.23	104.70	105.21	-0.17%	2,089,238
2025-10-15	104.40	105.63	103.99	105.39	+1.11%	2,351,467
2025-10-14	103.85	104.77	103.59	104.23	+0.65%	1,652,179
2025-10-13	103.53	104.53	103.26	103.56	-0.11%	1,622,299
2025-10-10	103.23	104.85	102.98	103.67	+0.65%	2,098,518
2025-10-09	104.00	104.19	102.95	103.00	-0.68%	2,165,496
2025-10-08	104.92	104.92	103.22	103.70	-0.87%	2,062,902
2025-10-07	105.17	105.67	104.30	104.61	-0.26%	2,213,008
2025-10-06	104.09	104.98	103.64	104.88	+1.10%	2,061,051
2025-10-03	103.04	104.25	102.82	103.74	+0.80%	2,126,963
2025-10-02	103.05	103.72	102.63	102.92	-0.49%	1,945,419
2025-10-01	104.05	104.52	103.40	103.43	-0.91%	2,007,710
2025-09-30	103.70	104.50	103.30	104.38	+0.80%	1,497,192
2025-09-29	102.28	103.70	101.74	103.55	+1.42%	1,791,703
2025-09-26	101.41	102.47	101.16	102.10	+1.31%	1,075,183
2025-09-25	101.29	101.71	100.57	100.78	-0.07%	1,120,154
2025-09-24	101.06	101.68	100.53	100.85	-0.06%	1,759,746
2025-09-23	98.84	100.93	98.64	100.91	+1.84%	1,194,198
2025-09-22	99.19	99.53	98.75	99.09	-0.04%	1,578,014
2025-09-19	98.96	99.56	98.13	99.13	+0.48%	2,010,017
2025-09-18	98.21	99.17	97.90	98.66	-0.31%	1,520,318
2025-09-17	99.17	99.81	98.78	98.97	+0.42%	1,053,674
2025-09-16	100.06	100.40	98.51	98.56	-1.90%	964,880
2025-09-15	100.67	101.04	100.24	100.47	-0.32%	1,150,508
2025-09-12	100.22	101.04	100.12	100.79	+0.48%	917,327
2025-09-11	99.19	100.46	99.05	100.31	+1.03%	999,275
2025-09-10	99.00	99.56	98.72	99.29	+0.09%	1,336,812
2025-09-09	98.97	99.75	98.74	99.20	-0.79%	1,999,536
2025-09-08	100.21	100.56	99.45	99.99	-0.64%	1,919,955
2025-09-05	100.93	101.17	99.72	100.63	-0.25%	1,481,627
2025-09-04	100.64	100.99	99.83	100.88	+0.96%	1,663,454
2025-09-03	99.72	100.05	98.91	99.92	+0.20%	979,077
2025-09-02	99.63	99.94	99.01	99.72	-0.06%	1,639,842
2025-08-29	99.74	100.19	99.63	99.78	+0.04%	985,850
2025-08-28	100.72	100.72	99.43	99.74	-1.16%	1,487,969
2025-08-27	100.87	101.28	100.34	100.91	+0.07%	1,143,455
2025-08-26	100.97	101.06	100.21	100.84	+0.11%	1,296,676
2025-08-25	101.64	101.83	100.73	100.73	-1.20%	1,562,335
2025-08-22	102.12	102.46	101.16	101.95	+0.44%	1,195,982
2025-08-21	101.74	102.33	101.29	101.50	-0.48%	1,125,624
2025-08-20	102.39	103.41	101.86	101.99	+0.13%	1,570,345
2025-08-19	100.46	102.04	100.30	101.86	+1.91%	1,885,928
2025-08-18	100.56	100.64	99.84	99.95	-0.61%	1,518,198
2025-08-15	101.16	101.16	100.09	100.56	-0.86%	1,905,608
2025-08-14	102.16	102.45	101.23	101.43	-0.77%	1,463,047
2025-08-13	101.22	102.24	100.86	102.22	+1.01%	967,523
2025-08-12	101.33	101.43	99.59	101.20	-0.16%	1,310,655
2025-08-11	101.59	101.77	100.42	101.36	-0.03%	1,555,073

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-2.36%
Sep+1.69%
Oct+0.79%
Nov+6.10%
Dec-3.81%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

108.84 on 2026-08-07, 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 2026-08-07.

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 965 daily bars in the Closelook data lake.