Ameren Corporation ( AEE) - Price History

Monthly price history for AEE (Ameren Corporation)

DateAdjusted priceReal price
October 2026 $106.23 $106.23
September 2026 $99.38 $99.38
August 2026 $105.26 $106.01
July 2026 $108.84 $109.61
June 2026 $112.25 $113.04
May 2026 $106.46 $107.97
April 2026 $112.06 $113.65
March 2026 $108.38 $109.92
February 2026 $110.94 $113.28
January 2026 $101.15 $103.28
December 2025 $97.80 $99.86
November 2025 $103.41 $106.35
October 2025 $99.20 $102.02
September 2025 $101.50 $104.38
August 2025 $96.33 $99.78
July 2025 $97.64 $101.13
June 2025 $92.72 $96.04
May 2025 $92.84 $96.88
April 2025 $95.10 $99.24
March 2025 $96.22 $100.40
February 2025 $96.63 $101.56
January 2025 $89.63 $94.20
December 2024 $84.81 $89.14
November 2024 $89.15 $94.39
October 2024 $82.27 $87.11
September 2024 $82.60 $87.46
August 2024 $77.31 $82.51
July 2024 $74.28 $79.27
June 2024 $66.63 $71.11
May 2024 $68.10 $73.37
April 2024 $68.57 $73.87
March 2024 $68.65 $73.96
February 2024 $65.48 $71.19
January 2024 $63.99 $69.57
December 2023 $66.54 $72.34
November 2023 $70.79 $77.59
October 2023 $69.08 $75.71
September 2023 $68.27 $74.83
August 2023 $71.75 $79.27
July 2023 $77.54 $85.67
June 2023 $73.92 $81.67
May 2023 $72.83 $81.07
April 2023 $79.92 $88.97
March 2023 $77.60 $86.39
February 2023 $73.74 $82.71
January 2023 $77.45 $86.87
December 2022 $79.27 $88.92
November 2022 $79.09 $89.32
October 2022 $72.18 $81.52
September 2022 $71.33 $80.55
August 2022 $81.49 $92.62
July 2022 $81.93 $93.12
June 2022 $79.50 $90.36
May 2022 $83.22 $95.19
April 2022 $81.22 $92.90
March 2022 $81.97 $93.76
February 2022 $74.65 $85.95
January 2022 $77.07 $88.74
December 2021 $77.30 $89.01
November 2021 $70.41 $81.59
October 2021 $72.74 $84.29
September 2021 $69.90 $81
August 2021 $75.21 $87.72
July 2021 $71.96 $83.92
June 2021 $68.63 $80.04
May 2021 $71.73 $84.20
April 2021 $72.28 $84.84
March 2021 $69.31 $81.36
February 2021 $59.42 $70.27
January 2021 $61.49 $72.72
December 2020 $66.01 $78.06
November 2020 $65.34 $77.78
October 2020 $68.15 $81.12
September 2020 $66.43 $79.08
August 2020 $66.03 $79.11
July 2020 $66.98 $80.24
June 2020 $58.73 $70.36
May 2020 $61.98 $74.73
April 2020 $60.33 $72.75
March 2020 $60.40 $72.83
February 2020 $65.12 $79
January 2020 $67.63 $82.05
December 2019 $63.31 $76.80
November 2019 $60.87 $74.33
October 2019 $63.63 $77.70
September 2019 $65.55 $80.05
August 2019 $62.78 $77.15
July 2019 $61.59 $75.69
June 2019 $61.12 $75.11
May 2019 $59.30 $73.34
April 2019 $58.84 $72.77
March 2019 $59.47 $73.55
February 2019 $57.23 $71.24
January 2019 $55.70 $69.34
December 2018 $52.40 $65.23
November 2018 $54.75 $68.62
October 2018 $51.53 $64.58
September 2018 $50.44 $63.22
August 2018 $50.10 $63.23
July 2018 $49.17 $62.06
June 2018 $48.22 $60.85
May 2018 $46.52 $59.19
April 2018 $46.07 $58.62
March 2018 $44.50 $56.63
February 2018 $42.31 $54.30
January 2018 $44.13 $56.63
December 2017 $45.97 $58.99
November 2017 $49.48 $63.96
October 2017 $47.96 $61.99
September 2017 $44.75 $57.84
August 2017 $46.08 $59.99
July 2017 $43.09 $56.10
June 2017 $41.99 $54.67
May 2017 $43.25 $56.75
April 2017 $41.68 $54.69
March 2017 $41.60 $54.59
February 2017 $41.34 $54.69
January 2017 $39.80 $52.65
December 2016 $39.65 $52.46
November 2016 $36.80 $49.12
October 2016 $37.42 $49.95
September 2016 $36.84 $49.18
August 2016 $36.71 $49.42
July 2016 $38.95 $52.44
June 2016 $39.80 $53.58
May 2016 $36.49 $49.55
April 2016 $35.35 $48
March 2016 $36.90 $50.10
February 2016 $34.27 $46.95
January 2016 $32.78 $44.92
December 2015 $31.55 $43.23
November 2015 $31.62 $43.76
October 2015 $31.57 $43.68
September 2015 $30.55 $42.27
August 2015 $28.81 $40.29
July 2015 $29.38 $41.08
June 2015 $26.94 $37.68
May 2015 $28.46 $40.23
April 2015 $28.96 $40.94
March 2015 $29.85 $42.20
February 2015 $29.70 $42.41
January 2015 $31.71 $45.28
December 2014 $32.31 $46.13
November 2014 $29.91 $43.11
October 2014 $29.37 $42.34
September 2014 $26.59 $38.33
August 2014 $27.47 $39.99
July 2014 $26.41 $38.45
June 2014 $28.08 $40.88
May 2014 $26.75 $39.35
April 2014 $28.08 $41.31
March 2014 $28.01 $41.20
February 2014 $27.20 $40.41
January 2014 $25.47 $37.84
December 2013 $24.34 $36.16
November 2013 $23.86 $35.85
October 2013 $24.08 $36.18
September 2013 $23.19 $34.84
August 2013 $22.23 $33.81
July 2013 $23.55 $35.81
June 2013 $22.65 $34.44
May 2013 $22.13 $34.04
April 2013 $23.56 $36.25
March 2013 $22.77 $35.02
February 2013 $21.71 $33.79
January 2013 $20.84 $32.44
December 2012 $19.74 $30.72
November 2012 $18.99 $29.97
October 2012 $20.84 $32.88
September 2012 $20.70 $32.67
August 2012 $20.49 $32.72
July 2012 $21.42 $34.21
June 2012 $21 $33.54
May 2012 $19.99 $32.31
April 2012 $20.28 $32.79
March 2012 $20.15 $32.58
February 2012 $19.59 $32.07
January 2012 $19.33 $31.64
December 2011 $20.24 $33.13
November 2011 $20.40 $33.81
October 2011 $19.23 $31.88
September 2011 $17.96 $29.77
August 2011 $18.01 $30.26
July 2011 $17.16 $28.82
June 2011 $17.17 $28.84
May 2011 $17.45 $29.71
April 2011 $17.22 $29.31
March 2011 $16.49 $28.07
February 2011 $16.20 $27.96
January 2011 $16.44 $28.37
December 2010 $16.33 $28.19
November 2010 $16.42 $28.72
October 2010 $16.57 $28.98
September 2010 $16.24 $28.40
August 2010 $15.83 $28.07
July 2010 $14.30 $25.37
June 2010 $13.40 $23.77
May 2010 $13.68 $24.66
April 2010 $14.40 $25.96
March 2010 $14.47 $26.08
February 2010 $13.51 $24.71
January 2010 $13.96 $25.55
December 2009 $15.28 $27.95
November 2009 $14 $25.99
October 2009 $13.11 $24.34
September 2009 $13.62 $25.28
August 2009 $14.32 $26.97
July 2009 $13.50 $25.43
June 2009 $13.22 $24.89
May 2009 $12.15 $23.26
April 2009 $12.03 $23.02
March 2009 $12.12 $23.19
February 2009 $12.20 $23.78
January 2009 $17.05 $33.25
December 2008 $17.06 $33.26
November 2008 $17.90 $35.58
October 2008 $16.33 $32.45
September 2008 $19.64 $39.03
August 2008 $20.73 $41.86
July 2008 $20.35 $41.09
June 2008 $20.91 $42.23
May 2008 $22.18 $45.45
April 2008 $22.14 $45.36
March 2008 $21.49 $44.04
February 2008 $20.53 $42.70
January 2008 $21.51 $44.74
December 2007 $26.06 $54.21
November 2007 $25.58 $53.85
October 2007 $25.68 $54.06
September 2007 $24.94 $52.50
August 2007 $23.82 $50.78
July 2007 $22.51 $47.98
June 2007 $22.99 $49.01
May 2007 $24.60 $53.07
April 2007 $24.37 $52.57
March 2007 $23.32 $50.30
February 2007 $23.90 $52.20
January 2007 $24.31 $53.11
December 2006 $24.60 $53.73
November 2006 $24.76 $54.71
October 2006 $24.48 $54.10
September 2006 $23.89 $52.79
August 2006 $23.94 $53.55
July 2006 $23.02 $51.50
June 2006 $22.58 $50.50
May 2006 $21.84 $49.49
April 2006 $22.23 $50.37
March 2006 $21.99 $49.82
February 2006 $22.08 $50.67
January 2006 $22.12 $50.76
December 2005 $22.33 $51.24
November 2005 $22.59 $52.46
October 2005 $22.65 $52.60
September 2005 $23.04 $53.49
August 2005 $23.38 $54.93
July 2005 $23.68 $55.62
June 2005 $23.54 $55.30
May 2005 $22.97 $54.58
April 2005 $21.76 $51.70
March 2005 $20.62 $49.01
February 2005 $21.39 $51.47
January 2005 $20.83 $50.12
December 2004 $20.84 $50.14
November 2004 $19.86 $48.42
October 2004 $19.69 $48
September 2004 $18.93 $46.15
August 2004 $18.93 $46.79
July 2004 $18.08 $44.69
June 2004 $17.38 $42.96
May 2004 $17.63 $44.20
April 2004 $17.44 $43.72
March 2004 $18.38 $46.09
February 2004 $18.65 $47.40
January 2004 $19 $48.29
December 2003 $18.10 $46
November 2003 $17.12 $44.13
October 2003 $17.32 $44.65
September 2003 $16.65 $42.91
August 2003 $16.25 $42.50
July 2003 $15.96 $41.76
June 2003 $16.86 $44.10
May 2003 $17.15 $45.50
April 2003 $15.44 $40.98
March 2003 $14.72 $39.05
February 2003 $14.46 $38.99
January 2003 $14.58 $39.33
December 2002 $15.41 $41.57
November 2002 $15.09 $41.35
October 2002 $14.75 $40.40
September 2002 $15.20 $41.65
August 2002 $15.84 $44.05
July 2002 $15.72 $43.70
June 2002 $15.47 $43.01
May 2002 $15.49 $43.72
April 2002 $14.80 $41.76
March 2002 $15.15 $42.75
February 2002 $14.22 $40.74
January 2002 $14.97 $42.87
December 2001 $14.77 $42.30
November 2001 $14.05 $40.88
October 2001 $13.78 $40.10
September 2001 $13.20 $38.40
August 2001 $13.96 $41.25
July 2001 $13.30 $39.29
June 2001 $14.45 $42.70
May 2001 $14.88 $44.60
April 2001 $14 $41.97
March 2001 $13.66 $40.95
February 2001 $13.86 $42.17
January 2001 $13.40 $40.78
December 2000 $15.22 $46.31
November 2000 $14.37 $44.38
October 2000 $12.88 $39.75
September 2000 $13.56 $41.88
August 2000 $12.90 $40.44
July 2000 $11.54 $36.19
June 2000 $10.77 $33.75
May 2000 $11.49 $36.69
April 2000 $11.49 $36.69
March 2000 $9.69 $30.94
February 2000 $9.18 $30
January 2000 $9.97 $32.56
December 1999 $10.03 $32.75
November 1999 $10.41 $34.62
October 1999 $11.36 $37.81
September 1999 $11.36 $37.81
August 1999 $11.85 $40.06
July 1999 $11.61 $39.25
June 1999 $11.35 $38.38
May 1999 $11.92 $40.94
April 1999 $11.26 $38.69
March 1999 $10.54 $36.19
February 1999 $10.69 $37.31
January 1999 $11.24 $39.25
December 1998 $12.23 $42.69
November 1998 $11.62 $41.19
October 1998 $11.27 $39.94
September 1998 $11.83 $41.94
August 1998 $10.98 $39.56
July 1998 $10.49 $37.81
June 1998 $11.03 $39.75
May 1998 $10.69 $39.12
April 1998 $10.83 $39.62
March 1998 $11.51 $42.12
February 1998 $10.33 $38.44
January 1998 $9.84 $36.62
December 1997 $11.62 $43.25
November 1997 $10.70 $39.81
October 1997 $10.13 $37.69
September 1997 $10.33 $38.44
August 1997 $9.99 $37.19
July 1997 $10.34 $38.50
June 1997 $10.13 $37.69
May 1997 $9.84 $36.62
April 1997 $9.57 $35.62
March 1997 $9.91 $36.88
February 1997 $10.31 $38.38
January 1997 $10.21 $38
December 1996 $10.34 $38.50
November 1996 $10.68 $39.75
October 1996 $10.38 $38.62
September 1996 $9.94 $37
August 1996 $10.04 $37.38
July 1996 $10.11 $37.62
June 1996 $10.82 $40.25
May 1996 $10.58 $39.38
April 1996 $10.38 $38.62
March 1996 $11.02 $41
February 1996 $11.35 $42.25
January 1996 $11.45 $42.62
December 1995 $11.22 $41.75
November 1995 $10.78 $40.12
October 1995 $10.48 $39
September 1995 $10.04 $37.38
August 1995 $9.57 $35.62
July 1995 $9.54 $35.50
June 1995 $10.01 $37.25
May 1995 $10.18 $37.88
April 1995 $9.57 $35.62
March 1995 $9.50 $35.38
February 1995 $10.18 $37.88
January 1995 $9.98 $37.12
December 1994 $9.50 $35.38
November 1994 $9.64 $35.88
October 1994 $9.64 $35.88
September 1994 $9.40 $35
August 1994 $9.61 $35.75
July 1994 $9.27 $34.50
June 1994 $8.50 $31.62
May 1994 $9.04 $33.62
April 1994 $9.44 $35.12
March 1994 $9.44 $35.12
February 1994 $9.94 $37
January 1994 $10.34 $38.50
December 1993 $10.55 $39.25
November 1993 $10.38 $38.62
October 1993 $11.22 $41.75
September 1993 $11.82 $44
August 1993 $11.92 $44.38
July 1993 $11.32 $42.12
June 1993 $11.12 $41.38
May 1993 $10.92 $40.62
April 1993 $10.51 $39.12
March 1993 $10.51 $39.12
February 1993 $10.82 $40.25
January 1993 $10.18 $37.88
December 1992 $10.04 $37.38
November 1992 $9.81 $36.50
October 1992 $9.87 $36.75
September 1992 $9.98 $37.12
August 1992 $10.01 $37.25
July 1992 $10.11 $37.62
June 1992 $9.64 $35.88
May 1992 $9.57 $35.62
April 1992 $8.93 $33.25
March 1992 $8.87 $33
February 1992 $9.14 $34
January 1992 $9.44 $35.12
December 1991 $10.38 $38.62
November 1991 $9.57 $35.62
October 1991 $9.30 $34.62
September 1991 $9.17 $34.12
August 1991 $8.46 $31.50
July 1991 $8.40 $31.25
June 1991 $7.99 $29.75
May 1991 $8.06 $30
April 1991 $8.09 $30.12
March 1991 $8.09 $30.12
February 1991 $8.13 $30.25
January 1991 $7.96 $29.62
December 1990 $7.99 $29.75
November 1990 $7.69 $28.62
October 1990 $7.76 $28.88
September 1990 $6.88 $25.62
August 1990 $6.75 $25.12
July 1990 $7.15 $26.62
June 1990 $7.09 $26.38
May 1990 $6.95 $25.88
April 1990 $6.78 $25.25
March 1990 $7.29 $27.12
February 1990 $7.39 $27.50
January 1990 $7.22 $26.88
December 1989 $7.69 $28.62
November 1989 $7.46 $27.75
October 1989 $7.32 $27.25
September 1989 $7.19 $26.75
August 1989 $7.19 $26.75
July 1989 $7.36 $27.38
June 1989 $7.05 $26.25
May 1989 $6.78 $25.25
April 1989 $6.48 $24.12
March 1989 $6.42 $23.88
February 1989 $6.31 $23.50
January 1989 $6.42 $23.88
December 1988 $6.48 $24.12
November 1988 $6.62 $24.62
October 1988 $6.58 $24.50
September 1988 $6.35 $23.62
August 1988 $6.21 $23.12
July 1988 $6.11 $22.75
June 1988 $6.25 $23.25
May 1988 $6.38 $23.75
April 1988 $5.98 $22.25
March 1988 $6.21 $23.12
February 1988 $6.55 $24.38
January 1988 $6.48 $24.12
December 1987 $6.01 $22.38
November 1987 $6.05 $22.50
October 1987 $6.18 $23
September 1987 $6.42 $23.88
August 1987 $6.68 $24.88
July 1987 $6.28 $23.38
June 1987 $6.58 $24.50
May 1987 $6.58 $24.50
April 1987 $7.22 $26.88
March 1987 $7.86 $29.25
February 1987 $7.69 $28.62
January 1987 $8.43 $31.38
December 1986 $7.72 $28.75
November 1986 $8.26 $30.75
October 1986 $7.89 $29.38
September 1986 $7.52 $28
August 1986 $8.36 $31.12
July 1986 $7.62 $28.38
June 1986 $6.78 $25.25
May 1986 $6.68 $24.88
April 1986 $6.28 $23.38
March 1986 $6.78 $25.25
February 1986 $6.65 $24.75
January 1986 $6.05 $22.50
December 1985 $5.74 $21.38
November 1985 $5.44 $20.25
October 1985 $5.27 $19.62
September 1985 $4.53 $16.88
August 1985 $5.21 $19.38
July 1985 $4.94 $18.38
June 1985 $5.17 $19.25
May 1985 $5.04 $18.75
April 1985 $4.74 $17.62
March 1985 $4.60 $17.12
February 1985 $4.40 $16.38
January 1985 $4.50 $16.75
December 1984 $4.43 $16.50
November 1984 $4.33 $16.12

AEE

List: Contenders

Price: $106.23

52 week price:
96.57
118.32

Dividend Yield: 2.96%

5-year range yield:
2.61%
3.71%

Forward Dividend Yield: 2.82%

Payout Ratio: 60.50%

Payout Ratio Range:
-1555.36%
640.00%

Dividend Per Share: 3.00 USD

Earnings Per Share: 5.65 USD

P/E Ratio: 19.28

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Electric

Country: United States

Volume: 2.3 million

Ebitda: 465.0 million

Market Capitalization: 27.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 6.47%

DGR5: 7.18%

DGR10: 5.51%

DGR20: 0.90%

Links: