MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEE — Ameren Corporation
NYSEAmeren Corporation
$99.64
+0.26(+0.26%)
- O
- 98.82
- H
- 99.71
- L
- 98.18
- V
- 2.3M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$99.64
Period Return+3.28%
Period High$118.32
Period Low$93.27
Avg Daily Volume1.67M
Total Trading Days365
AEE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $98.82 | $99.71 | $98.18 | $99.64 | +$0.26 | +0.26% | 2,296,224 | $99.42 | $98.18 $99.71 |
| Sep 30, 2026 | $100.74 | $100.99 | $99.38 | $99.38 | $-0.87 | -0.87% | 2,292,528 | $99.73 | $99.38 $100.99 |
| Sep 29, 2026 | $98.77 | $100.62 | $98.75 | $100.25 | +$0.86 | +0.87% | 2,868,641 | $100.06 | $98.75 $100.62 |
| Sep 28, 2026 | $99.29 | $99.81 | $98.61 | $99.39 | +$0.00 | +0.00% | 2,392,212 | $99.30 | $98.61 $99.81 |
| Sep 25, 2026 | $99.06 | $99.53 | $98.25 | $99.39 | +$0.19 | +0.19% | 2,427,010 | $99.11 | $98.25 $99.53 |
| Sep 24, 2026 | $100.07 | $100.19 | $99.14 | $99.20 | $-0.54 | -0.54% | 2,330,681 | $99.47 | $99.14 $100.19 |
| Sep 23, 2026 | $101.13 | $101.13 | $99.57 | $99.74 | $-1.92 | -1.89% | 1,398,702 | $99.97 | $99.57 $101.13 |
| Sep 22, 2026 | $101.67 | $102.20 | $101.24 | $101.66 | $-0.17 | -0.17% | 1,669,274 | $101.73 | $101.24 $102.20 |
| Sep 21, 2026 | $102.03 | $102.37 | $101.53 | $101.83 | $-0.40 | -0.39% | 1,852,612 | $101.83 | $101.53 $102.37 |
| Sep 18, 2026 | $102.53 | $103.08 | $102.21 | $102.23 | $-1.67 | -1.61% | 2,845,401 | $102.40 | $102.21 $103.08 |
| Sep 17, 2026 | $103.42 | $104.23 | $103.33 | $103.90 | +$0.86 | +0.83% | 1,736,792 | $103.74 | $103.33 $104.23 |
| Sep 16, 2026 | $103.67 | $104.17 | $102.63 | $103.04 | +$0.02 | +0.02% | 1,080,914 | $103.28 | $102.63 $104.17 |
| Sep 15, 2026 | $104.03 | $104.83 | $102.62 | $103.02 | $-0.95 | -0.91% | 1,221,811 | $103.13 | $102.62 $104.83 |
| Sep 14, 2026 | $105.18 | $105.67 | $103.77 | $103.97 | $-0.93 | -0.89% | 2,350,960 | $104.05 | $103.77 $105.67 |
| Sep 11, 2026 | $105.64 | $105.94 | $104.71 | $104.90 | $-0.05 | -0.05% | 888,422 | $105.05 | $104.71 $105.94 |
| Sep 10, 2026 | $106.46 | $107.08 | $104.94 | $104.95 | $-1.30 | -1.22% | 1,447,874 | $105.37 | $104.94 $107.08 |
| Sep 9, 2026 | $106.79 | $107.12 | $105.49 | $106.25 | $-0.48 | -0.45% | 1,605,939 | $106.10 | $105.49 $107.12 |
| Sep 8, 2026 | $105.55 | $107.40 | $105.38 | $106.73 | +$0.26 | +0.24% | 1,659,811 | $106.75 | $105.38 $107.40 |
| Sep 4, 2026 | $105.81 | $106.97 | $105.79 | $106.47 | +$0.06 | +0.06% | 1,666,227 | $106.49 | $105.79 $106.97 |
| Sep 3, 2026 | $106.36 | $107.25 | $105.87 | $106.41 | +$0.52 | +0.49% | 1,692,750 | $106.52 | $105.87 $107.25 |
| Sep 2, 2026 | $106.05 | $106.37 | $104.92 | $105.89 | $-0.20 | -0.19% | 1,196,739 | $105.93 | $104.92 $106.37 |
| Sep 1, 2026 | $106.39 | $106.76 | $105.23 | $106.09 | +$0.08 | +0.08% | 1,237,459 | $105.87 | $105.23 $106.76 |
| Aug 31, 2026 | $105.19 | $106.39 | $104.79 | $106.01 | $-0.11 | -0.10% | 1,273,306 | $105.98 | $104.79 $106.39 |
| Aug 28, 2026 | $107.42 | $107.42 | $105.84 | $106.12 | $-0.63 | -0.59% | 1,094,599 | $106.29 | $105.84 $107.42 |
| Aug 27, 2026 | $106.62 | $107.05 | $106.00 | $106.75 | $-1.00 | -0.93% | 1,105,331 | $106.71 | $106.00 $107.05 |
| Aug 26, 2026 | $107.28 | $108.12 | $107.08 | $107.75 | +$0.92 | +0.86% | 956,996 | $107.72 | $107.08 $108.12 |
| Aug 25, 2026 | $107.41 | $107.69 | $106.69 | $106.83 | $-0.33 | -0.31% | 948,177 | $107.04 | $106.69 $107.69 |
| Aug 24, 2026 | $106.40 | $107.26 | $105.74 | $107.16 | +$1.03 | +0.97% | 1,265,273 | $106.97 | $105.74 $107.26 |
| Aug 21, 2026 | $108.90 | $109.67 | $106.05 | $106.13 | $-2.66 | -2.45% | 1,587,053 | $107.07 | $106.05 $109.67 |
| Aug 20, 2026 | $108.63 | $110.01 | $108.36 | $108.79 | $-0.49 | -0.45% | 1,481,266 | $109.12 | $108.36 $110.01 |