Ameren Stock Price History
NYSE: AEEUtilitiesUtilities - Regulated ElectricUSD
102.19+0.35 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEE price history at a glance
The price history for Ameren (AEE) on this page begins on December 29, 1997, when the stock closed at $42.81; it most recently closed at $102.19 on October 5, 2026. The highest price in this record is $118.32, reached on June 22, 2026; the latest close is 13.6% below that peak. Across the 28 complete calendar years in the table, AEE finished higher in 18 and lower in 10. Its best year was 2000 (+41.4%) and its worst was 2008 (-35.5%).
Over roughly 29 years the share price changed +138.7%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, AEE has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $118.32
- Date of high
- Jun 22, 2026
- Low since 1997
- $19.51
- Date of low
- Mar 9, 2009
- 52-week high
- $118.32
- 52-week low
- $96.57
- Last close
- $102.19
AEE returns
1 week
+2.25%
1 month
-3.82%
3 months
-9.52%
6 months
-9.93%
Year to date
+2.33%
1 year
-0.79%
3 years
+31.10%
5 years
+22.85%
AEE price return, excluding dividends.
AEE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.19 | +1.32% |
| 2025 | 100.86 | +13.52% |
| 2024 | 88.85 | +22.82% |
| 2023 | 72.34 | -18.65% |
| 2022 | 88.92 | -0.10% |
| 2021 | 89.01 | +14.03% |
| 2020 | 78.06 | +2.60% |
| 2019 | 76.08 | +17.79% |
| 2018 | 64.59 | +9.49% |
| 2017 | 58.99 | +12.45% |
| 2016 | 52.46 | +21.35% |
| 2015 | 43.23 | -6.00% |
| 2014 | 45.99 | +29.92% |
| 2013 | 35.40 | +13.50% |
| 2012 | 31.19 | -5.86% |
| 2011 | 33.13 | +17.52% |
| 2010 | 28.19 | +0.86% |
| 2009 | 27.95 | -18.08% |
| 2008 | 34.12 | -35.53% |
| 2007 | 52.92 | -1.51% |
| 2006 | 53.73 | +4.86% |
| 2005 | 51.24 | +2.19% |
| 2004 | 50.14 | +9.48% |
| 2003 | 45.80 | +6.86% |
| 2002 | 42.86 | +1.32% |
| 2001 | 42.30 | -8.66% |
| 2000 | 46.31 | +41.41% |
| 1999 | 32.75 | -23.28% |
| 1998 | 42.69 | -0.29% |
| 1997* | 42.81 | 0.00% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
AEE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 101.49 | 102.37 | 101.46 | 102.19 | +0.34% | |
| 101.17 | 101.95 | 100.57 | 101.84 | +0.51% | |
| 101.61 | 102.08 | 100.91 | 101.32 | -0.35% | |
| 100.19 | 101.71 | 99.50 | 101.68 | +1.99% | |
| 100.07 | 100.34 | 99.22 | 99.70 | -0.24% | |
| 100.04 | 101.04 | 99.70 | 99.94 | +0.30% | |
| 98.82 | 99.71 | 98.18 | 99.64 | +0.26% | |
| 100.74 | 100.99 | 99.38 | 99.38 | -0.87% | |
| 98.77 | 100.62 | 98.75 | 100.25 | +0.87% | |
| 99.29 | 99.81 | 98.61 | 99.39 | 0.00% | |
| 99.06 | 99.53 | 98.25 | 99.39 | +0.19% | |
| 100.07 | 100.19 | 99.14 | 99.20 | -0.54% | |
| 101.13 | 101.13 | 99.57 | 99.74 | -1.89% | |
| 101.67 | 102.20 | 101.24 | 101.66 | -0.17% | |
| 102.03 | 102.37 | 101.53 | 101.83 | -0.39% | |
| 102.53 | 103.08 | 102.21 | 102.23 | -1.61% | |
| 103.42 | 104.23 | 103.33 | 103.90 | +0.83% | |
| 103.67 | 104.17 | 102.63 | 103.04 | +0.02% | |
| 104.03 | 104.83 | 102.62 | 103.02 | -0.91% | |
| 105.18 | 105.67 | 103.77 | 103.97 | -0.89% | |
| 105.64 | 105.94 | 104.71 | 104.90 | -0.05% | |
| 106.46 | 107.08 | 104.94 | 104.95 | -1.22% | |
| 106.79 | 107.12 | 105.49 | 106.25 | -0.45% | |
| 105.55 | 107.40 | 105.38 | 106.73 | +0.24% | |
| 105.81 | 106.97 | 105.79 | 106.47 | +0.06% | |
| 106.36 | 107.25 | 105.87 | 106.41 | +0.49% | |
| 106.05 | 106.37 | 104.92 | 105.89 | -0.19% | |
| 106.39 | 106.76 | 105.23 | 106.09 | +0.08% | |
| 105.19 | 106.39 | 104.79 | 106.01 | -0.10% | |
| 107.42 | 107.42 | 105.84 | 106.12 | -0.59% | |
| 106.62 | 107.05 | 106.00 | 106.75 | -0.93% | |
| 107.28 | 108.12 | 107.08 | 107.75 | +0.86% | |
| 107.41 | 107.69 | 106.69 | 106.83 | -0.31% | |
| 106.40 | 107.26 | 105.74 | 107.16 | +0.97% | |
| 108.90 | 109.67 | 106.05 | 106.13 | -2.45% | |
| 108.63 | 110.01 | 108.36 | 108.79 | -0.45% | |
| 110.55 | 110.85 | 109.05 | 109.28 | -0.36% | |
| 110.52 | 110.94 | 109.38 | 109.67 | +0.18% | |
| 109.24 | 109.83 | 108.68 | 109.47 | -0.25% | |
| 108.93 | 110.07 | 108.93 | 109.74 | +0.57% | |
| 109.42 | 109.78 | 108.86 | 109.12 | +0.28% | |
| 107.99 | 108.92 | 107.66 | 108.82 | +0.93% | |
| 107.00 | 108.12 | 106.45 | 107.82 | +0.77% | |
| 108.32 | 108.68 | 106.77 | 107.00 | -1.69% | |
| 107.89 | 109.56 | 107.17 | 108.84 | +0.53% | |
| 109.88 | 110.09 | 107.04 | 108.27 | -0.62% | |
| 108.98 | 109.57 | 107.19 | 108.95 | -0.45% | |
| 108.78 | 109.95 | 107.98 | 109.44 | -0.05% | |
| 108.96 | 110.56 | 108.51 | 109.50 | -0.10% | |
| 108.77 | 110.25 | 107.19 | 109.61 | +0.79% | |
| 110.76 | 110.76 | 107.78 | 108.75 | -1.11% | |
| 112.90 | 112.90 | 109.82 | 109.97 | -2.26% | |
| 113.10 | 114.75 | 112.44 | 112.51 | +0.36% | |
| 113.09 | 113.90 | 111.65 | 112.11 | -1.47% | |
| 113.94 | 114.82 | 113.24 | 113.78 | +0.45% | |
| 111.76 | 113.48 | 111.66 | 113.27 | +1.12% | |
| 111.07 | 112.16 | 110.55 | 112.01 | +1.88% | |
| 110.04 | 110.46 | 109.02 | 109.94 | -0.43% | |
| 111.91 | 112.65 | 110.16 | 110.42 | -1.01% | |
| 114.14 | 115.08 | 111.03 | 111.55 | -1.37% | |
| 111.60 | 113.10 | 111.46 | 113.10 | +1.54% | |
| 112.58 | 113.34 | 111.00 | 111.38 | -1.39% | |
| 114.28 | 114.86 | 112.76 | 112.95 | -0.42% | |
| 113.18 | 114.14 | 112.86 | 113.43 | +0.43% | |
| 111.82 | 113.26 | 111.82 | 112.94 | +1.05% | |
| 113.00 | 113.24 | 111.54 | 111.77 | -1.25% | |
| 114.34 | 114.72 | 113.00 | 113.19 | -1.08% | |
| 114.03 | 116.40 | 113.99 | 114.43 | +1.27% | |
| 114.61 | 114.82 | 112.89 | 112.99 | -1.76% | |
| 113.19 | 115.24 | 112.73 | 115.02 | +2.52% | |
| 113.28 | 113.42 | 111.98 | 112.19 | -0.75% | |
| 113.85 | 114.54 | 113.01 | 113.04 | -1.35% | |
| 116.40 | 117.39 | 114.36 | 114.59 | -3.15% | |
| 115.03 | 118.32 | 114.31 | 118.32 | +3.31% | |
| 114.04 | 114.80 | 113.06 | 114.53 | +1.07% | |
| 113.00 | 113.47 | 112.02 | 113.32 | +1.45% | |
| 110.46 | 111.94 | 109.61 | 111.70 | +1.82% | |
| 108.67 | 110.34 | 108.60 | 109.70 | +0.95% | |
| 109.11 | 110.09 | 108.17 | 108.67 | -0.23% | |
| 109.80 | 110.58 | 108.34 | 108.92 | -1.41% | |
| 109.91 | 111.36 | 109.53 | 110.48 | +0.83% | |
| 108.31 | 110.11 | 107.90 | 109.57 | +0.52% | |
| 108.70 | 109.66 | 108.43 | 109.00 | +0.69% | |
| 109.56 | 110.25 | 108.04 | 108.25 | -0.48% | |
| 109.12 | 109.45 | 108.13 | 108.77 | +0.72% | |
| 106.89 | 108.58 | 106.14 | 107.99 | +0.78% | |
| 108.93 | 109.57 | 107.05 | 107.15 | -1.94% | |
| 107.70 | 110.13 | 107.52 | 109.27 | +2.13% | |
| 106.90 | 107.84 | 105.57 | 106.99 | +0.72% | |
| 107.16 | 108.72 | 106.11 | 106.23 | -0.52% | |
| 105.09 | 107.04 | 105.09 | 106.78 | +1.61% | |
| 106.69 | 106.97 | 105.06 | 105.09 | -2.67% | |
| 108.69 | 109.09 | 107.58 | 107.97 | -0.88% | |
| 110.85 | 111.31 | 108.63 | 108.93 | -1.97% | |
| 110.88 | 111.46 | 110.28 | 111.12 | +0.08% | |
| 112.17 | 112.17 | 110.62 | 111.03 | -0.23% | |
| 110.04 | 111.57 | 109.27 | 111.29 | +1.32% | |
| 109.72 | 110.49 | 108.94 | 109.84 | +1.06% | |
| 109.35 | 109.73 | 108.44 | 108.69 | -0.28% | |
| 107.16 | 109.30 | 106.78 | 109.00 | +1.51% | |
| 107.27 | 108.08 | 105.76 | 107.38 | +0.96% | |
| 109.00 | 109.38 | 106.24 | 106.36 | -2.96% | |
| 109.08 | 109.60 | 108.83 | 109.60 | +0.47% | |
| 108.83 | 109.45 | 107.94 | 109.09 | -0.37% | |
| 109.89 | 110.16 | 108.90 | 109.49 | -0.45% | |
| 109.74 | 110.48 | 109.17 | 109.99 | +0.84% | |
| 109.18 | 109.67 | 108.33 | 109.07 | +0.28% | |
| 109.20 | 109.30 | 107.70 | 108.77 | -0.75% | |
| 109.25 | 111.50 | 108.00 | 109.59 | -1.84% | |
| 112.38 | 113.21 | 111.44 | 111.64 | -0.67% | |
| 112.56 | 113.81 | 111.77 | 112.39 | -1.03% | |
| 113.63 | 115.59 | 112.97 | 113.56 | -0.08% | |
| 111.98 | 113.83 | 111.02 | 113.65 | +2.12% | |
| 111.59 | 112.30 | 110.63 | 111.29 | -0.81% | |
| 113.02 | 113.29 | 111.79 | 112.20 | +0.26% | |
| 111.39 | 112.25 | 110.81 | 111.91 | +0.71% | |
| 111.90 | 112.33 | 110.97 | 111.12 | -0.83% | |
| 109.98 | 112.26 | 109.84 | 112.05 | +2.57% | |
| 110.88 | 111.24 | 108.51 | 109.24 | -0.65% | |
| 112.00 | 112.01 | 109.87 | 109.96 | -1.18% | |
| 112.55 | 113.12 | 110.84 | 111.27 | -1.28% | |
| 111.47 | 113.03 | 110.66 | 112.71 | +0.38% | |
| 110.56 | 112.35 | 110.56 | 112.28 | +1.39% | |
| 111.24 | 111.52 | 110.25 | 110.74 | -1.00% | |
| 111.69 | 112.32 | 110.73 | 111.86 | +0.07% | |
| 113.18 | 113.30 | 111.20 | 111.78 | -1.47% | |
| 113.99 | 114.54 | 112.81 | 113.45 | -0.76% | |
| 112.91 | 115.53 | 112.77 | 114.32 | +1.29% | |
| 110.55 | 112.88 | 110.09 | 112.86 | +1.37% | |
| 111.36 | 112.58 | 111.27 | 111.33 | -0.10% | |
| 111.29 | 112.43 | 110.82 | 111.44 | -0.21% | |
| 111.00 | 112.28 | 110.36 | 111.68 | +0.80% | |
| 109.17 | 110.99 | 109.17 | 110.79 | +0.79% | |
| 110.34 | 110.34 | 108.66 | 109.92 | +0.22% | |
| 110.32 | 110.56 | 109.32 | 109.68 | +0.88% | |
| 108.68 | 109.57 | 108.16 | 108.72 | +0.14% | |
| 107.34 | 108.74 | 107.19 | 108.57 | +0.71% | |
| 108.59 | 108.85 | 107.63 | 107.80 | +0.10% | |
| 106.38 | 108.84 | 106.34 | 107.69 | +0.74% | |
| 107.14 | 107.83 | 106.16 | 106.90 | +0.79% | |
| 109.51 | 109.89 | 105.66 | 106.06 | -3.19% | |
| 110.05 | 111.09 | 108.11 | 109.56 | -1.07% | |
| 111.27 | 111.63 | 110.54 | 110.75 | -1.32% | |
| 113.55 | 113.93 | 112.00 | 112.23 | -0.56% | |
| 113.00 | 113.00 | 111.28 | 112.86 | +0.73% | |
| 111.13 | 112.66 | 110.61 | 112.04 | +1.85% | |
| 109.35 | 111.17 | 109.06 | 110.00 | +0.59% | |
| 110.29 | 110.50 | 109.07 | 109.35 | -0.94% | |
| 109.89 | 111.68 | 109.77 | 110.39 | -0.69% | |
| 110.97 | 111.30 | 109.95 | 111.16 | -0.32% | |
| 110.85 | 111.84 | 110.12 | 111.52 | +0.10% | |
| 112.57 | 112.88 | 110.85 | 111.41 | -1.69% | |
| 111.89 | 113.55 | 111.23 | 113.33 | +1.20% | |
| 111.84 | 113.10 | 109.52 | 111.99 | -0.81% | |
| 113.10 | 113.64 | 112.75 | 112.90 | -0.34% | |
| 112.49 | 113.44 | 112.11 | 113.28 | +1.12% | |
| 111.91 | 112.47 | 111.45 | 112.03 | +0.53% | |
| 111.36 | 112.00 | 109.65 | 111.44 | +0.15% | |
| 111.12 | 111.38 | 109.51 | 111.27 | +0.10% | |
| 110.56 | 112.00 | 110.20 | 111.16 | +1.01% | |
| 110.16 | 110.32 | 108.80 | 110.05 | +0.23% | |
| 108.73 | 110.17 | 108.73 | 109.80 | +1.38% | |
| 110.56 | 110.94 | 108.26 | 108.31 | -2.02% | |
| 111.89 | 112.66 | 110.36 | 110.54 | -0.39% | |
| 109.15 | 111.25 | 109.08 | 110.97 | +1.49% | |
| 108.45 | 110.50 | 106.66 | 109.34 | +3.13% | |
| 105.56 | 106.60 | 105.00 | 106.02 | +0.23% | |
| 104.67 | 106.58 | 104.30 | 105.78 | +1.46% | |
| 104.93 | 104.93 | 103.95 | 104.26 | -0.79% | |
| 105.72 | 106.17 | 103.97 | 105.09 | +0.27% | |
| 105.37 | 105.69 | 104.46 | 104.81 | +0.06% | |
| 104.66 | 105.55 | 104.28 | 104.75 | +0.71% | |
| 102.20 | 104.19 | 102.20 | 104.01 | +1.57% | |
| 103.60 | 104.13 | 102.15 | 102.40 | -0.85% | |
| 103.47 | 103.63 | 101.99 | 103.28 | -0.47% | |
| 103.89 | 104.75 | 102.81 | 103.77 | +0.18% | |
| 103.90 | 104.87 | 103.35 | 103.58 | -0.37% | |
| 103.15 | 104.38 | 102.86 | 103.96 | +0.69% | |
| 103.18 | 104.13 | 102.72 | 103.25 | +0.91% | |
| 102.55 | 102.81 | 101.57 | 102.32 | -0.56% | |
| 104.06 | 104.32 | 102.45 | 102.90 | -1.18% | |
| 104.43 | 104.79 | 103.27 | 104.13 | +0.39% | |
| 103.95 | 104.16 | 102.91 | 103.73 | -0.26% | |
| 102.89 | 104.14 | 102.53 | 104.00 | +0.74% | |
| 102.96 | 103.40 | 102.40 | 103.24 | +0.68% | |
| 101.69 | 102.80 | 100.90 | 102.54 | +1.09% | |
| 100.31 | 101.55 | 99.90 | 101.43 | +1.23% | |
| 99.87 | 100.81 | 99.71 | 100.20 | +0.29% | |
| 100.14 | 101.13 | 99.77 | 99.91 | +0.37% | |
| 98.92 | 100.71 | 98.92 | 99.54 | +0.47% | |
| 101.28 | 101.28 | 98.80 | 99.07 | -1.53% | |
| 99.80 | 100.89 | 99.60 | 100.61 | +1.01% | |
| 100.36 | 100.36 | 97.89 | 99.60 | -1.25% | |
| 99.74 | 101.46 | 99.03 | 100.86 | +1.00% | |
| 100.48 | 101.09 | 99.83 | 99.86 | -0.87% | |
| 100.41 | 101.08 | 100.21 | 100.74 | +0.48% | |
| 99.88 | 100.73 | 99.81 | 100.26 | +0.45% | |
| 99.61 | 99.94 | 99.21 | 99.81 | -0.03% | |
| 99.35 | 99.94 | 99.23 | 99.84 | +0.49% | |
| 99.39 | 99.68 | 98.67 | 99.35 | -0.11% | |
| 98.07 | 99.64 | 97.97 | 99.46 | +1.00% | |
| 99.08 | 99.88 | 98.46 | 98.48 | -0.73% | |
| 98.93 | 99.46 | 98.65 | 99.20 | +0.68% | |
| 97.96 | 99.01 | 97.82 | 98.53 | +0.55% | |
| 98.88 | 99.30 | 97.85 | 97.99 | -0.89% | |
| 97.84 | 98.99 | 97.54 | 98.87 | +1.64% | |
| 96.83 | 97.95 | 96.57 | 97.27 | +0.02% | |
| 97.73 | 98.50 | 97.09 | 97.25 | -0.53% | |
| 98.25 | 98.71 | 97.57 | 97.77 | -0.58% | |
| 98.98 | 99.53 | 98.21 | 98.34 | -0.99% | |
| 100.10 | 100.36 | 98.63 | 99.32 | -0.54% | |
| 100.55 | 101.00 | 99.64 | 99.86 | -0.98% | |
| 101.09 | 101.79 | 100.59 | 100.85 | -0.61% | |
| 101.55 | 102.05 | 100.34 | 101.47 | -0.04% | |
| 103.41 | 103.41 | 101.51 | 101.51 | -1.45% | |
| 105.98 | 106.11 | 102.87 | 103.00 | -3.15% | |
| 106.24 | 106.61 | 105.90 | 106.35 | +0.31% | |
| 105.41 | 106.15 | 105.01 | 106.02 | +1.05% | |
| 105.55 | 106.23 | 104.29 | 104.92 | +0.12% | |
| 104.41 | 104.98 | 103.27 | 104.79 | +0.25% | |
| 103.78 | 104.96 | 103.05 | 104.53 | +1.03% | |
| 103.58 | 104.46 | 103.22 | 103.46 | +0.46% | |
| 104.73 | 104.81 | 102.82 | 102.99 | -1.82% | |
| 105.62 | 106.08 | 104.85 | 104.90 | -0.45% | |
| 105.53 | 105.71 | 104.91 | 105.37 | +0.33% | |
| 104.77 | 105.40 | 104.34 | 105.02 | +0.24% | |
| 105.42 | 105.42 | 103.99 | 104.77 | -0.90% | |
| 105.08 | 105.92 | 104.76 | 105.72 | +0.50% | |
| 104.22 | 105.28 | 103.82 | 105.19 | +0.81% | |
| 104.03 | 105.00 | 103.80 | 104.34 | -0.30% | |
| 102.73 | 104.83 | 102.05 | 104.65 | +2.59% | |
| 102.78 | 104.07 | 100.86 | 102.01 | +0.72% | |
| 101.86 | 102.36 | 100.88 | 101.28 | -0.62% | |
| 102.11 | 102.22 | 101.40 | 101.91 | +0.36% | |
| 101.54 | 101.97 | 100.14 | 101.54 | -0.47% | |
| 102.11 | 102.64 | 101.61 | 102.02 | -0.69% | |
| 102.64 | 103.31 | 102.30 | 102.73 | +0.44% | |
| 103.08 | 103.46 | 101.91 | 102.28 | -1.01% | |
| 104.86 | 104.94 | 103.19 | 103.32 | -1.42% | |
| 104.38 | 104.87 | 103.56 | 104.81 | +0.51% | |
| 104.74 | 105.20 | 104.02 | 104.28 | -0.05% | |
| 105.92 | 105.92 | 104.12 | 104.33 | -1.00% | |
| 105.04 | 105.83 | 104.48 | 105.38 | +0.44% | |
| 106.01 | 106.17 | 104.48 | 104.92 | -0.73% | |
| 106.16 | 106.73 | 105.35 | 105.69 | +0.16% | |
| 105.34 | 105.82 | 104.64 | 105.52 | +0.29% | |
| 105.60 | 106.23 | 104.70 | 105.21 | -0.17% | |
| 104.40 | 105.63 | 103.99 | 105.39 | +1.11% | |
| 103.85 | 104.77 | 103.59 | 104.23 | +0.65% | |
| 103.53 | 104.53 | 103.26 | 103.56 | -0.11% | |
| 103.23 | 104.85 | 102.98 | 103.67 | +0.65% | |
| 104.00 | 104.19 | 102.96 | 103.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEE chart for longer ranges.