Ameren Corporation ( AEE) - Price History

Monthly price history for AEE (Ameren Corporation)

DateAdjusted priceReal price
September 2026 $106.47 $106.47
August 2026 $106.01 $106.01
July 2026 $109.61 $109.61
June 2026 $113.04 $113.04
May 2026 $107.21 $107.97
April 2026 $112.86 $113.65
March 2026 $109.15 $109.92
February 2026 $111.73 $113.28
January 2026 $101.86 $103.28
December 2025 $98.49 $99.86
November 2025 $104.14 $106.35
October 2025 $99.90 $102.02
September 2025 $102.21 $104.38
August 2025 $97.02 $99.78
July 2025 $98.33 $101.13
June 2025 $93.38 $96.04
May 2025 $93.50 $96.88
April 2025 $95.78 $99.24
March 2025 $96.90 $100.40
February 2025 $97.31 $101.56
January 2025 $90.26 $94.20
December 2024 $85.41 $89.14
November 2024 $89.78 $94.39
October 2024 $82.86 $87.11
September 2024 $83.19 $87.46
August 2024 $77.86 $82.51
July 2024 $74.80 $79.27
June 2024 $67.10 $71.11
May 2024 $68.59 $73.37
April 2024 $69.05 $73.87
March 2024 $69.14 $73.96
February 2024 $65.94 $71.19
January 2024 $64.44 $69.57
December 2023 $67.01 $72.34
November 2023 $71.29 $77.59
October 2023 $69.56 $75.71
September 2023 $68.76 $74.83
August 2023 $72.26 $79.27
July 2023 $78.09 $85.67
June 2023 $74.44 $81.67
May 2023 $73.34 $81.07
April 2023 $80.49 $88.97
March 2023 $78.15 $86.39
February 2023 $74.26 $82.71
January 2023 $77.99 $86.87
December 2022 $79.83 $88.92
November 2022 $79.65 $89.32
October 2022 $72.70 $81.52
September 2022 $71.83 $80.55
August 2022 $82.07 $92.62
July 2022 $82.51 $93.12
June 2022 $80.06 $90.36
May 2022 $83.81 $95.19
April 2022 $81.79 $92.90
March 2022 $82.55 $93.76
February 2022 $75.18 $85.95
January 2022 $77.62 $88.74
December 2021 $77.85 $89.01
November 2021 $70.90 $81.59
October 2021 $73.25 $84.29
September 2021 $70.39 $81
August 2021 $75.74 $87.72
July 2021 $72.46 $83.92
June 2021 $69.11 $80.04
May 2021 $72.24 $84.20
April 2021 $72.79 $84.84
March 2021 $69.80 $81.36
February 2021 $59.84 $70.27
January 2021 $61.93 $72.72
December 2020 $66.48 $78.06
November 2020 $65.80 $77.78
October 2020 $68.63 $81.12
September 2020 $66.90 $79.08
August 2020 $66.50 $79.11
July 2020 $67.45 $80.24
June 2020 $59.14 $70.36
May 2020 $62.42 $74.73
April 2020 $60.76 $72.75
March 2020 $60.83 $72.83
February 2020 $65.58 $79
January 2020 $68.11 $82.05
December 2019 $63.76 $76.80
November 2019 $61.30 $74.33
October 2019 $64.08 $77.70
September 2019 $66.01 $80.05
August 2019 $63.22 $77.15
July 2019 $62.02 $75.69
June 2019 $61.55 $75.11
May 2019 $59.72 $73.34
April 2019 $59.26 $72.77
March 2019 $59.89 $73.55
February 2019 $57.63 $71.24
January 2019 $56.10 $69.34
December 2018 $52.77 $65.23
November 2018 $55.14 $68.62
October 2018 $51.89 $64.58
September 2018 $50.80 $63.22
August 2018 $50.46 $63.23
July 2018 $49.52 $62.06
June 2018 $48.56 $60.85
May 2018 $46.84 $59.19
April 2018 $46.39 $58.62
March 2018 $44.82 $56.63
February 2018 $42.61 $54.30
January 2018 $44.44 $56.63
December 2017 $46.29 $58.99
November 2017 $49.83 $63.96
October 2017 $48.30 $61.99
September 2017 $45.06 $57.84
August 2017 $46.40 $59.99
July 2017 $43.39 $56.10
June 2017 $42.29 $54.67
May 2017 $43.55 $56.75
April 2017 $41.97 $54.69
March 2017 $41.89 $54.59
February 2017 $41.63 $54.69
January 2017 $40.08 $52.65
December 2016 $39.93 $52.46
November 2016 $37.06 $49.12
October 2016 $37.68 $49.95
September 2016 $37.10 $49.18
August 2016 $36.97 $49.42
July 2016 $39.23 $52.44
June 2016 $40.08 $53.58
May 2016 $36.75 $49.55
April 2016 $35.60 $48
March 2016 $37.16 $50.10
February 2016 $34.51 $46.95
January 2016 $33.02 $44.92
December 2015 $31.77 $43.23
November 2015 $31.85 $43.76
October 2015 $31.79 $43.68
September 2015 $30.76 $42.27
August 2015 $29.01 $40.29
July 2015 $29.58 $41.08
June 2015 $27.14 $37.68
May 2015 $28.66 $40.23
April 2015 $29.17 $40.94
March 2015 $30.06 $42.20
February 2015 $29.91 $42.41
January 2015 $31.94 $45.28
December 2014 $32.54 $46.13
November 2014 $30.12 $43.11
October 2014 $29.58 $42.34
September 2014 $26.78 $38.33
August 2014 $27.66 $39.99
July 2014 $26.60 $38.45
June 2014 $28.28 $40.88
May 2014 $26.94 $39.35
April 2014 $28.28 $41.31
March 2014 $28.21 $41.20
February 2014 $27.39 $40.41
January 2014 $25.65 $37.84
December 2013 $24.51 $36.16
November 2013 $24.03 $35.85
October 2013 $24.25 $36.18
September 2013 $23.36 $34.84
August 2013 $22.39 $33.81
July 2013 $23.72 $35.81
June 2013 $22.81 $34.44
May 2013 $22.28 $34.04
April 2013 $23.73 $36.25
March 2013 $22.93 $35.02
February 2013 $21.86 $33.79
January 2013 $20.99 $32.44
December 2012 $19.87 $30.72
November 2012 $19.13 $29.97
October 2012 $20.99 $32.88
September 2012 $20.85 $32.67
August 2012 $20.63 $32.72
July 2012 $21.57 $34.21
June 2012 $21.15 $33.54
May 2012 $20.13 $32.31
April 2012 $20.43 $32.79
March 2012 $20.30 $32.58
February 2012 $19.73 $32.07
January 2012 $19.46 $31.64
December 2011 $20.38 $33.13
November 2011 $20.54 $33.81
October 2011 $19.37 $31.88
September 2011 $18.09 $29.77
August 2011 $18.14 $30.26
July 2011 $17.28 $28.82
June 2011 $17.29 $28.84
May 2011 $17.58 $29.71
April 2011 $17.34 $29.31
March 2011 $16.60 $28.07
February 2011 $16.31 $27.96
January 2011 $16.55 $28.37
December 2010 $16.45 $28.19
November 2010 $16.54 $28.72
October 2010 $16.68 $28.98
September 2010 $16.35 $28.40
August 2010 $15.94 $28.07
July 2010 $14.41 $25.37
June 2010 $13.50 $23.77
May 2010 $13.78 $24.66
April 2010 $14.50 $25.96
March 2010 $14.57 $26.08
February 2010 $13.60 $24.71
January 2010 $14.06 $25.55
December 2009 $15.38 $27.95
November 2009 $14.10 $25.99
October 2009 $13.21 $24.34
September 2009 $13.72 $25.28
August 2009 $14.42 $26.97
July 2009 $13.60 $25.43
June 2009 $13.31 $24.89
May 2009 $12.24 $23.26
April 2009 $12.11 $23.02
March 2009 $12.20 $23.19
February 2009 $12.28 $23.78
January 2009 $17.17 $33.25
December 2008 $17.18 $33.26
November 2008 $18.03 $35.58
October 2008 $16.44 $32.45
September 2008 $19.78 $39.03
August 2008 $20.88 $41.86
July 2008 $20.49 $41.09
June 2008 $21.06 $42.23
May 2008 $22.34 $45.45
April 2008 $22.29 $45.36
March 2008 $21.64 $44.04
February 2008 $20.67 $42.70
January 2008 $21.66 $44.74
December 2007 $26.24 $54.21
November 2007 $25.76 $53.85
October 2007 $25.86 $54.06
September 2007 $25.12 $52.50
August 2007 $23.99 $50.78
July 2007 $22.67 $47.98
June 2007 $23.16 $49.01
May 2007 $24.77 $53.07
April 2007 $24.54 $52.57
March 2007 $23.48 $50.30
February 2007 $24.07 $52.20
January 2007 $24.49 $53.11
December 2006 $24.77 $53.73
November 2006 $24.93 $54.71
October 2006 $24.65 $54.10
September 2006 $24.06 $52.79
August 2006 $24.11 $53.55
July 2006 $23.18 $51.50
June 2006 $22.73 $50.50
May 2006 $22 $49.49
April 2006 $22.39 $50.37
March 2006 $22.15 $49.82
February 2006 $22.24 $50.67
January 2006 $22.28 $50.76
December 2005 $22.49 $51.24
November 2005 $22.75 $52.46
October 2005 $22.81 $52.60
September 2005 $23.20 $53.49
August 2005 $23.55 $54.93
July 2005 $23.85 $55.62
June 2005 $23.71 $55.30
May 2005 $23.13 $54.58
April 2005 $21.91 $51.70
March 2005 $20.77 $49.01
February 2005 $21.54 $51.47
January 2005 $20.98 $50.12
December 2004 $20.99 $50.14
November 2004 $20 $48.42
October 2004 $19.83 $48
September 2004 $19.06 $46.15
August 2004 $19.06 $46.79
July 2004 $18.21 $44.69
June 2004 $17.50 $42.96
May 2004 $17.75 $44.20
April 2004 $17.56 $43.72
March 2004 $18.51 $46.09
February 2004 $18.78 $47.40
January 2004 $19.14 $48.29
December 2003 $18.23 $46
November 2003 $17.24 $44.13
October 2003 $17.44 $44.65
September 2003 $16.76 $42.91
August 2003 $16.36 $42.50
July 2003 $16.08 $41.76
June 2003 $16.98 $44.10
May 2003 $17.27 $45.50
April 2003 $15.55 $40.98
March 2003 $14.82 $39.05
February 2003 $14.56 $38.99
January 2003 $14.69 $39.33
December 2002 $15.52 $41.57
November 2002 $15.20 $41.35
October 2002 $14.85 $40.40
September 2002 $15.31 $41.65
August 2002 $15.96 $44.05
July 2002 $15.83 $43.70
June 2002 $15.58 $43.01
May 2002 $15.60 $43.72
April 2002 $14.90 $41.76
March 2002 $15.26 $42.75
February 2002 $14.32 $40.74
January 2002 $15.07 $42.87
December 2001 $14.87 $42.30
November 2001 $14.15 $40.88
October 2001 $13.88 $40.10
September 2001 $13.29 $38.40
August 2001 $14.06 $41.25
July 2001 $13.39 $39.29
June 2001 $14.56 $42.70
May 2001 $14.98 $44.60
April 2001 $14.10 $41.97
March 2001 $13.76 $40.95
February 2001 $13.95 $42.17
January 2001 $13.49 $40.78
December 2000 $15.32 $46.31
November 2000 $14.48 $44.38
October 2000 $12.97 $39.75
September 2000 $13.66 $41.88
August 2000 $12.99 $40.44
July 2000 $11.62 $36.19
June 2000 $10.84 $33.75
May 2000 $11.57 $36.69
April 2000 $11.57 $36.69
March 2000 $9.76 $30.94
February 2000 $9.25 $30
January 2000 $10.04 $32.56
December 1999 $10.10 $32.75
November 1999 $10.48 $34.62
October 1999 $11.44 $37.81
September 1999 $11.44 $37.81
August 1999 $11.93 $40.06
July 1999 $11.69 $39.25
June 1999 $11.43 $38.38
May 1999 $12 $40.94
April 1999 $11.34 $38.69
March 1999 $10.61 $36.19
February 1999 $10.76 $37.31
January 1999 $11.32 $39.25
December 1998 $12.31 $42.69
November 1998 $11.70 $41.19
October 1998 $11.35 $39.94
September 1998 $11.92 $41.94
August 1998 $11.06 $39.56
July 1998 $10.57 $37.81
June 1998 $11.11 $39.75
May 1998 $10.76 $39.12
April 1998 $10.90 $39.62
March 1998 $11.59 $42.12
February 1998 $10.40 $38.44
January 1998 $9.91 $36.62
December 1997 $11.70 $43.25
November 1997 $10.77 $39.81
October 1997 $10.20 $37.69
September 1997 $10.40 $38.44
August 1997 $10.06 $37.19
July 1997 $10.42 $38.50
June 1997 $10.20 $37.69
May 1997 $9.91 $36.62
April 1997 $9.64 $35.62
March 1997 $9.98 $36.88
February 1997 $10.38 $38.38
January 1997 $10.28 $38
December 1996 $10.42 $38.50
November 1996 $10.76 $39.75
October 1996 $10.45 $38.62
September 1996 $10.01 $37
August 1996 $10.11 $37.38
July 1996 $10.18 $37.62
June 1996 $10.89 $40.25
May 1996 $10.66 $39.38
April 1996 $10.45 $38.62
March 1996 $11.09 $41
February 1996 $11.43 $42.25
January 1996 $11.53 $42.62
December 1995 $11.30 $41.75
November 1995 $10.86 $40.12
October 1995 $10.55 $39
September 1995 $10.11 $37.38
August 1995 $9.64 $35.62
July 1995 $9.61 $35.50
June 1995 $10.08 $37.25
May 1995 $10.25 $37.88
April 1995 $9.64 $35.62
March 1995 $9.57 $35.38
February 1995 $10.25 $37.88
January 1995 $10.05 $37.12
December 1994 $9.57 $35.38
November 1994 $9.71 $35.88
October 1994 $9.71 $35.88
September 1994 $9.47 $35
August 1994 $9.67 $35.75
July 1994 $9.34 $34.50
June 1994 $8.56 $31.62
May 1994 $9.10 $33.62
April 1994 $9.50 $35.12
March 1994 $9.50 $35.12
February 1994 $10.01 $37
January 1994 $10.42 $38.50
December 1993 $10.62 $39.25
November 1993 $10.45 $38.62
October 1993 $11.30 $41.75
September 1993 $11.91 $44
August 1993 $12.01 $44.38
July 1993 $11.40 $42.12
June 1993 $11.20 $41.38
May 1993 $10.99 $40.62
April 1993 $10.59 $39.12
March 1993 $10.59 $39.12
February 1993 $10.89 $40.25
January 1993 $10.25 $37.88
December 1992 $10.11 $37.38
November 1992 $9.88 $36.50
October 1992 $9.94 $36.75
September 1992 $10.05 $37.12
August 1992 $10.08 $37.25
July 1992 $10.18 $37.62
June 1992 $9.71 $35.88
May 1992 $9.64 $35.62
April 1992 $9 $33.25
March 1992 $8.93 $33
February 1992 $9.20 $34
January 1992 $9.50 $35.12
December 1991 $10.45 $38.62
November 1991 $9.64 $35.62
October 1991 $9.37 $34.62
September 1991 $9.23 $34.12
August 1991 $8.52 $31.50
July 1991 $8.46 $31.25
June 1991 $8.05 $29.75
May 1991 $8.12 $30
April 1991 $8.15 $30.12
March 1991 $8.15 $30.12
February 1991 $8.18 $30.25
January 1991 $8.02 $29.62
December 1990 $8.05 $29.75
November 1990 $7.75 $28.62
October 1990 $7.81 $28.88
September 1990 $6.93 $25.62
August 1990 $6.80 $25.12
July 1990 $7.20 $26.62
June 1990 $7.14 $26.38
May 1990 $7 $25.88
April 1990 $6.83 $25.25
March 1990 $7.34 $27.12
February 1990 $7.44 $27.50
January 1990 $7.27 $26.88
December 1989 $7.75 $28.62
November 1989 $7.51 $27.75
October 1989 $7.37 $27.25
September 1989 $7.24 $26.75
August 1989 $7.24 $26.75
July 1989 $7.41 $27.38
June 1989 $7.10 $26.25
May 1989 $6.83 $25.25
April 1989 $6.53 $24.12
March 1989 $6.46 $23.88
February 1989 $6.36 $23.50
January 1989 $6.46 $23.88
December 1988 $6.53 $24.12
November 1988 $6.66 $24.62
October 1988 $6.63 $24.50
September 1988 $6.39 $23.62
August 1988 $6.26 $23.12
July 1988 $6.16 $22.75
June 1988 $6.29 $23.25
May 1988 $6.43 $23.75
April 1988 $6.02 $22.25
March 1988 $6.26 $23.12
February 1988 $6.60 $24.38
January 1988 $6.53 $24.12
December 1987 $6.06 $22.38
November 1987 $6.09 $22.50
October 1987 $6.22 $23
September 1987 $6.46 $23.88
August 1987 $6.73 $24.88
July 1987 $6.32 $23.38
June 1987 $6.63 $24.50
May 1987 $6.63 $24.50
April 1987 $7.27 $26.88
March 1987 $7.92 $29.25
February 1987 $7.75 $28.62
January 1987 $8.49 $31.38
December 1986 $7.78 $28.75
November 1986 $8.32 $30.75
October 1986 $7.95 $29.38
September 1986 $7.58 $28
August 1986 $8.42 $31.12
July 1986 $7.68 $28.38
June 1986 $6.83 $25.25
May 1986 $6.73 $24.88
April 1986 $6.32 $23.38
March 1986 $6.83 $25.25
February 1986 $6.70 $24.75
January 1986 $6.09 $22.50
December 1985 $5.78 $21.38
November 1985 $5.48 $20.25
October 1985 $5.31 $19.62
September 1985 $4.57 $16.88
August 1985 $5.24 $19.38
July 1985 $4.97 $18.38
June 1985 $5.21 $19.25
May 1985 $5.07 $18.75
April 1985 $4.77 $17.62
March 1985 $4.63 $17.12
February 1985 $4.43 $16.38
January 1985 $4.53 $16.75
December 1984 $4.46 $16.50
November 1984 $4.36 $16.12

AEE

Price: $106.47

52 week price:
95.25
118.32

Dividend Yield: 2.67%

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: 30.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 6.47%

DGR5: 7.18%

DGR10: 5.51%

DGR20: 0.90%

Links: