Ameren Corporation ( AEE) - Price History

Monthly price history for AEE (Ameren Corporation)

DateAdjusted priceReal price
July 2026 $110.42 $110.42
June 2026 $113.04 $113.04
May 2026 $107.97 $107.97
April 2026 $113.65 $113.65
March 2026 $109.92 $109.92
February 2026 $112.52 $113.28
January 2026 $102.58 $103.28
December 2025 $99.19 $99.86
November 2025 $104.88 $106.35
October 2025 $100.61 $102.02
September 2025 $102.94 $104.38
August 2025 $97.70 $99.78
July 2025 $99.02 $101.13
June 2025 $94.04 $96.04
May 2025 $94.16 $96.88
April 2025 $96.45 $99.24
March 2025 $97.58 $100.40
February 2025 $98 $101.56
January 2025 $90.90 $94.20
December 2024 $86.02 $89.14
November 2024 $90.41 $94.39
October 2024 $83.44 $87.11
September 2024 $83.78 $87.46
August 2024 $78.41 $82.51
July 2024 $75.33 $79.27
June 2024 $67.58 $71.11
May 2024 $69.07 $73.37
April 2024 $69.54 $73.87
March 2024 $69.63 $73.96
February 2024 $66.41 $71.19
January 2024 $64.90 $69.57
December 2023 $67.48 $72.34
November 2023 $71.80 $77.59
October 2023 $70.06 $75.71
September 2023 $69.24 $74.83
August 2023 $72.77 $79.27
July 2023 $78.64 $85.67
June 2023 $74.97 $81.67
May 2023 $73.86 $81.07
April 2023 $81.06 $88.97
March 2023 $78.70 $86.39
February 2023 $74.78 $82.71
January 2023 $78.54 $86.87
December 2022 $80.40 $88.92
November 2022 $80.21 $89.32
October 2022 $73.21 $81.52
September 2022 $72.34 $80.55
August 2022 $82.64 $92.62
July 2022 $83.09 $93.12
June 2022 $80.63 $90.36
May 2022 $84.40 $95.19
April 2022 $82.37 $92.90
March 2022 $83.13 $93.76
February 2022 $75.70 $85.95
January 2022 $78.16 $88.74
December 2021 $78.40 $89.01
November 2021 $71.40 $81.59
October 2021 $73.77 $84.29
September 2021 $70.89 $81
August 2021 $76.28 $87.72
July 2021 $72.98 $83.92
June 2021 $69.60 $80.04
May 2021 $72.75 $84.20
April 2021 $73.30 $84.84
March 2021 $70.30 $81.36
February 2021 $60.26 $70.27
January 2021 $62.37 $72.72
December 2020 $66.94 $78.06
November 2020 $66.27 $77.78
October 2020 $69.11 $81.12
September 2020 $67.37 $79.08
August 2020 $66.97 $79.11
July 2020 $67.92 $80.24
June 2020 $59.56 $70.36
May 2020 $62.86 $74.73
April 2020 $61.19 $72.75
March 2020 $61.26 $72.83
February 2020 $66.04 $79
January 2020 $68.59 $82.05
December 2019 $64.20 $76.80
November 2019 $61.73 $74.33
October 2019 $64.53 $77.70
September 2019 $66.48 $80.05
August 2019 $63.67 $77.15
July 2019 $62.46 $75.69
June 2019 $61.98 $75.11
May 2019 $60.14 $73.34
April 2019 $59.68 $72.77
March 2019 $60.32 $73.55
February 2019 $58.04 $71.24
January 2019 $56.49 $69.34
December 2018 $53.14 $65.23
November 2018 $55.53 $68.62
October 2018 $52.26 $64.58
September 2018 $51.16 $63.22
August 2018 $50.81 $63.23
July 2018 $49.87 $62.06
June 2018 $48.90 $60.85
May 2018 $47.17 $59.19
April 2018 $46.72 $58.62
March 2018 $45.13 $56.63
February 2018 $42.91 $54.30
January 2018 $44.75 $56.63
December 2017 $46.62 $58.99
November 2017 $50.18 $63.96
October 2017 $48.64 $61.99
September 2017 $45.38 $57.84
August 2017 $46.73 $59.99
July 2017 $43.70 $56.10
June 2017 $42.58 $54.67
May 2017 $43.86 $56.75
April 2017 $42.27 $54.69
March 2017 $42.19 $54.59
February 2017 $41.92 $54.69
January 2017 $40.36 $52.65
December 2016 $40.21 $52.46
November 2016 $37.32 $49.12
October 2016 $37.95 $49.95
September 2016 $37.36 $49.18
August 2016 $37.23 $49.42
July 2016 $39.50 $52.44
June 2016 $40.36 $53.58
May 2016 $37.01 $49.55
April 2016 $35.85 $48
March 2016 $37.42 $50.10
February 2016 $34.75 $46.95
January 2016 $33.25 $44.92
December 2015 $32 $43.23
November 2015 $32.07 $43.76
October 2015 $32.01 $43.68
September 2015 $30.98 $42.27
August 2015 $29.22 $40.29
July 2015 $29.79 $41.08
June 2015 $27.33 $37.68
May 2015 $28.86 $40.23
April 2015 $29.37 $40.94
March 2015 $30.28 $42.20
February 2015 $30.12 $42.41
January 2015 $32.16 $45.28
December 2014 $32.76 $46.13
November 2014 $30.33 $43.11
October 2014 $29.79 $42.34
September 2014 $26.97 $38.33
August 2014 $27.86 $39.99
July 2014 $26.78 $38.45
June 2014 $28.48 $40.88
May 2014 $27.13 $39.35
April 2014 $28.48 $41.31
March 2014 $28.41 $41.20
February 2014 $27.58 $40.41
January 2014 $25.83 $37.84
December 2013 $24.68 $36.16
November 2013 $24.20 $35.85
October 2013 $24.42 $36.18
September 2013 $23.52 $34.84
August 2013 $22.55 $33.81
July 2013 $23.88 $35.81
June 2013 $22.97 $34.44
May 2013 $22.44 $34.04
April 2013 $23.90 $36.25
March 2013 $23.09 $35.02
February 2013 $22.02 $33.79
January 2013 $21.14 $32.44
December 2012 $20.02 $30.72
November 2012 $19.26 $29.97
October 2012 $21.13 $32.88
September 2012 $21 $32.67
August 2012 $20.78 $32.72
July 2012 $21.72 $34.21
June 2012 $21.30 $33.54
May 2012 $20.27 $32.31
April 2012 $20.57 $32.79
March 2012 $20.44 $32.58
February 2012 $19.87 $32.07
January 2012 $19.60 $31.64
December 2011 $20.52 $33.13
November 2011 $20.69 $33.81
October 2011 $19.51 $31.88
September 2011 $18.22 $29.77
August 2011 $18.27 $30.26
July 2011 $17.40 $28.82
June 2011 $17.41 $28.84
May 2011 $17.70 $29.71
April 2011 $17.46 $29.31
March 2011 $16.72 $28.07
February 2011 $16.43 $27.96
January 2011 $16.67 $28.37
December 2010 $16.56 $28.19
November 2010 $16.65 $28.72
October 2010 $16.80 $28.98
September 2010 $16.46 $28.40
August 2010 $16.05 $28.07
July 2010 $14.51 $25.37
June 2010 $13.59 $23.77
May 2010 $13.88 $24.66
April 2010 $14.61 $25.96
March 2010 $14.68 $26.08
February 2010 $13.70 $24.71
January 2010 $14.16 $25.55
December 2009 $15.49 $27.95
November 2009 $14.20 $25.99
October 2009 $13.30 $24.34
September 2009 $13.81 $25.28
August 2009 $14.52 $26.97
July 2009 $13.69 $25.43
June 2009 $13.40 $24.89
May 2009 $12.32 $23.26
April 2009 $12.20 $23.02
March 2009 $12.29 $23.19
February 2009 $12.37 $23.78
January 2009 $17.29 $33.25
December 2008 $17.30 $33.26
November 2008 $18.16 $35.58
October 2008 $16.56 $32.45
September 2008 $19.92 $39.03
August 2008 $21.02 $41.86
July 2008 $20.64 $41.09
June 2008 $21.21 $42.23
May 2008 $22.49 $45.45
April 2008 $22.45 $45.36
March 2008 $21.80 $44.04
February 2008 $20.82 $42.70
January 2008 $21.81 $44.74
December 2007 $26.43 $54.21
November 2007 $25.94 $53.85
October 2007 $26.04 $54.06
September 2007 $25.29 $52.50
August 2007 $24.16 $50.78
July 2007 $22.83 $47.98
June 2007 $23.32 $49.01
May 2007 $24.95 $53.07
April 2007 $24.71 $52.57
March 2007 $23.64 $50.30
February 2007 $24.24 $52.20
January 2007 $24.66 $53.11
December 2006 $24.95 $53.73
November 2006 $25.11 $54.71
October 2006 $24.83 $54.10
September 2006 $24.23 $52.79
August 2006 $24.28 $53.55
July 2006 $23.35 $51.50
June 2006 $22.90 $50.50
May 2006 $22.16 $49.49
April 2006 $22.55 $50.37
March 2006 $22.30 $49.82
February 2006 $22.40 $50.67
January 2006 $22.44 $50.76
December 2005 $22.65 $51.24
November 2005 $22.91 $52.46
October 2005 $22.97 $52.60
September 2005 $23.36 $53.49
August 2005 $23.72 $54.93
July 2005 $24.02 $55.62
June 2005 $23.88 $55.30
May 2005 $23.29 $54.58
April 2005 $22.06 $51.70
March 2005 $20.92 $49.01
February 2005 $21.70 $51.47
January 2005 $21.13 $50.12
December 2004 $21.14 $50.14
November 2004 $20.14 $48.42
October 2004 $19.97 $48
September 2004 $19.20 $46.15
August 2004 $19.20 $46.79
July 2004 $18.34 $44.69
June 2004 $17.63 $42.96
May 2004 $17.88 $44.20
April 2004 $17.68 $43.72
March 2004 $18.64 $46.09
February 2004 $18.92 $47.40
January 2004 $19.27 $48.29
December 2003 $18.36 $46
November 2003 $17.36 $44.13
October 2003 $17.57 $44.65
September 2003 $16.88 $42.91
August 2003 $16.48 $42.50
July 2003 $16.19 $41.76
June 2003 $17.10 $44.10
May 2003 $17.39 $45.50
April 2003 $15.66 $40.98
March 2003 $14.93 $39.05
February 2003 $14.66 $38.99
January 2003 $14.79 $39.33
December 2002 $15.63 $41.57
November 2002 $15.31 $41.35
October 2002 $14.96 $40.40
September 2002 $15.42 $41.65
August 2002 $16.07 $44.05
July 2002 $15.94 $43.70
June 2002 $15.69 $43.01
May 2002 $15.71 $43.72
April 2002 $15.01 $41.76
March 2002 $15.36 $42.75
February 2002 $14.42 $40.74
January 2002 $15.18 $42.87
December 2001 $14.98 $42.30
November 2001 $14.25 $40.88
October 2001 $13.98 $40.10
September 2001 $13.39 $38.40
August 2001 $14.16 $41.25
July 2001 $13.49 $39.29
June 2001 $14.66 $42.70
May 2001 $15.09 $44.60
April 2001 $14.20 $41.97
March 2001 $13.85 $40.95
February 2001 $14.05 $42.17
January 2001 $13.59 $40.78
December 2000 $15.43 $46.31
November 2000 $14.58 $44.38
October 2000 $13.06 $39.75
September 2000 $13.76 $41.88
August 2000 $13.08 $40.44
July 2000 $11.71 $36.19
June 2000 $10.92 $33.75
May 2000 $11.66 $36.69
April 2000 $11.66 $36.69
March 2000 $9.83 $30.94
February 2000 $9.32 $30
January 2000 $10.11 $32.56
December 1999 $10.17 $32.75
November 1999 $10.55 $34.62
October 1999 $11.53 $37.81
September 1999 $11.53 $37.81
August 1999 $12.02 $40.06
July 1999 $11.77 $39.25
June 1999 $11.51 $38.38
May 1999 $12.09 $40.94
April 1999 $11.42 $38.69
March 1999 $10.68 $36.19
February 1999 $10.84 $37.31
January 1999 $11.40 $39.25
December 1998 $12.40 $42.69
November 1998 $11.78 $41.19
October 1998 $11.43 $39.94
September 1998 $12 $41.94
August 1998 $11.14 $39.56
July 1998 $10.64 $37.81
June 1998 $11.19 $39.75
May 1998 $10.84 $39.12
April 1998 $10.98 $39.62
March 1998 $11.67 $42.12
February 1998 $10.47 $38.44
January 1998 $9.98 $36.62
December 1997 $11.79 $43.25
November 1997 $10.85 $39.81
October 1997 $10.27 $37.69
September 1997 $10.47 $38.44
August 1997 $10.13 $37.19
July 1997 $10.49 $38.50
June 1997 $10.27 $37.69
May 1997 $9.98 $36.62
April 1997 $9.71 $35.62
March 1997 $10.05 $36.88
February 1997 $10.46 $38.38
January 1997 $10.36 $38
December 1996 $10.49 $38.50
November 1996 $10.83 $39.75
October 1996 $10.52 $38.62
September 1996 $10.08 $37
August 1996 $10.18 $37.38
July 1996 $10.25 $37.62
June 1996 $10.97 $40.25
May 1996 $10.73 $39.38
April 1996 $10.52 $38.62
March 1996 $11.17 $41
February 1996 $11.51 $42.25
January 1996 $11.62 $42.62
December 1995 $11.38 $41.75
November 1995 $10.93 $40.12
October 1995 $10.63 $39
September 1995 $10.18 $37.38
August 1995 $9.71 $35.62
July 1995 $9.67 $35.50
June 1995 $10.15 $37.25
May 1995 $10.32 $37.88
April 1995 $9.71 $35.62
March 1995 $9.64 $35.38
February 1995 $10.32 $37.88
January 1995 $10.12 $37.12
December 1994 $9.64 $35.38
November 1994 $9.78 $35.88
October 1994 $9.78 $35.88
September 1994 $9.54 $35
August 1994 $9.74 $35.75
July 1994 $9.40 $34.50
June 1994 $8.62 $31.62
May 1994 $9.16 $33.62
April 1994 $9.57 $35.12
March 1994 $9.57 $35.12
February 1994 $10.08 $37
January 1994 $10.49 $38.50
December 1993 $10.70 $39.25
November 1993 $10.52 $38.62
October 1993 $11.38 $41.75
September 1993 $11.99 $44
August 1993 $12.09 $44.38
July 1993 $11.48 $42.12
June 1993 $11.28 $41.38
May 1993 $11.07 $40.62
April 1993 $10.66 $39.12
March 1993 $10.66 $39.12
February 1993 $10.97 $40.25
January 1993 $10.32 $37.88
December 1992 $10.18 $37.38
November 1992 $9.95 $36.50
October 1992 $10.01 $36.75
September 1992 $10.12 $37.12
August 1992 $10.15 $37.25
July 1992 $10.25 $37.62
June 1992 $9.78 $35.88
May 1992 $9.71 $35.62
April 1992 $9.06 $33.25
March 1992 $8.99 $33
February 1992 $9.26 $34
January 1992 $9.57 $35.12
December 1991 $10.52 $38.62
November 1991 $9.71 $35.62
October 1991 $9.44 $34.62
September 1991 $9.30 $34.12
August 1991 $8.58 $31.50
July 1991 $8.52 $31.25
June 1991 $8.11 $29.75
May 1991 $8.18 $30
April 1991 $8.21 $30.12
March 1991 $8.21 $30.12
February 1991 $8.24 $30.25
January 1991 $8.07 $29.62
December 1990 $8.11 $29.75
November 1990 $7.80 $28.62
October 1990 $7.87 $28.88
September 1990 $6.98 $25.62
August 1990 $6.85 $25.12
July 1990 $7.26 $26.62
June 1990 $7.19 $26.38
May 1990 $7.05 $25.88
April 1990 $6.88 $25.25
March 1990 $7.39 $27.12
February 1990 $7.49 $27.50
January 1990 $7.32 $26.88
December 1989 $7.80 $28.62
November 1989 $7.56 $27.75
October 1989 $7.43 $27.25
September 1989 $7.29 $26.75
August 1989 $7.29 $26.75
July 1989 $7.46 $27.38
June 1989 $7.15 $26.25
May 1989 $6.88 $25.25
April 1989 $6.57 $24.12
March 1989 $6.51 $23.88
February 1989 $6.40 $23.50
January 1989 $6.51 $23.88
December 1988 $6.57 $24.12
November 1988 $6.71 $24.62
October 1988 $6.68 $24.50
September 1988 $6.44 $23.62
August 1988 $6.30 $23.12
July 1988 $6.20 $22.75
June 1988 $6.34 $23.25
May 1988 $6.47 $23.75
April 1988 $6.06 $22.25
March 1988 $6.30 $23.12
February 1988 $6.64 $24.38
January 1988 $6.57 $24.12
December 1987 $6.10 $22.38
November 1987 $6.13 $22.50
October 1987 $6.27 $23
September 1987 $6.51 $23.88
August 1987 $6.78 $24.88
July 1987 $6.37 $23.38
June 1987 $6.68 $24.50
May 1987 $6.68 $24.50
April 1987 $7.32 $26.88
March 1987 $7.97 $29.25
February 1987 $7.80 $28.62
January 1987 $8.55 $31.38
December 1986 $7.84 $28.75
November 1986 $8.38 $30.75
October 1986 $8 $29.38
September 1986 $7.63 $28
August 1986 $8.48 $31.12
July 1986 $7.73 $28.38
June 1986 $6.88 $25.25
May 1986 $6.78 $24.88
April 1986 $6.37 $23.38
March 1986 $6.88 $25.25
February 1986 $6.74 $24.75
January 1986 $6.13 $22.50
December 1985 $5.82 $21.38
November 1985 $5.52 $20.25
October 1985 $5.35 $19.62
September 1985 $4.60 $16.88
August 1985 $5.28 $19.38
July 1985 $5.01 $18.38
June 1985 $5.25 $19.25
May 1985 $5.11 $18.75
April 1985 $4.80 $17.62
March 1985 $4.67 $17.12
February 1985 $4.46 $16.38
January 1985 $4.56 $16.75
December 1984 $4.50 $16.50
November 1984 $4.39 $16.12

AEE

List: Contenders

Price: $110.42

52 week price:
94.20
118.32

Dividend Yield: 2.58%

5-year range yield:
2.58%
3.71%

Forward Dividend Yield: 2.72%

Payout Ratio: 60.50%

Payout Ratio Range:
-1555.36%
640.00%

Dividend Per Share: 3.00 USD

Earnings Per Share: 5.57 USD

P/E Ratio: 19.75

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Electric

Country: United States

Volume: 2.3 million

Ebitda: 465.0 million

Market Capitalization: 31.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 6.58%

DGR5: 7.09%

DGR10: 5.42%

DGR20: 0.79%

Links: