NYSE:AEE | Historical Stock Price | AMEREN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.53$38.21$71.12$132.37$246.37$458.541998-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$32.75$37.32162,100——
1999-12-30$32.81$37.39447,100——
1999-12-29$32.88$37.46336,000——
1999-12-28$33.19$37.82759,900——
1999-12-27$33.13$37.75216,100——
1999-12-23$33.13$37.75288,500——
1999-12-22$33.06$37.68322,000——
1999-12-21$33.13$37.75536,100——
1999-12-20$32.48$37.02399,800——
1999-12-17$32.38$36.90525,500——
1999-12-16$32.38$36.90385,900——
1999-12-15$32.75$37.32274,100——
1999-12-14$32.50$37.04375,900——
1999-12-13$32.44$36.97444,500——
1999-12-10$32.75$37.32467,900——
1999-12-09$33.00$37.61459,000——
1999-12-08$33.31$37.96264,800——
1999-12-07$33.69$38.39829,700——
1999-12-06$33.75$38.46612,800——
1999-12-03$34.50$38.591,501,800——
1999-12-02$34.38$38.45583,200——
1999-12-01$34.31$38.38567,800——
1999-11-30$34.63$38.731,046,600——
1999-11-29$33.38$37.33393,000——
1999-11-26$34.13$38.17104,800——
1999-11-24$34.31$38.38447,300——
1999-11-23$34.44$38.52479,900——
1999-11-22$35.19$39.36294,100——
1999-11-19$35.81$40.06333,600——
1999-11-18$36.50$40.83375,100——
1999-11-17$36.38$40.69193,000——
1999-11-16$36.63$40.97158,100——
1999-11-15$36.44$40.76114,200——
1999-11-12$36.81$41.18243,300——
1999-11-11$36.75$41.11204,500——
1999-11-10$36.81$41.18156,100——
1999-11-09$37.06$41.46206,300——
1999-11-08$37.31$41.7487,800——
1999-11-05$37.50$41.95148,400——
1999-11-04$37.38$41.81102,200——
1999-11-03$37.75$42.23192,500——
1999-11-02$38.06$42.58178,600——
1999-11-01$37.88$42.37146,000——
1999-10-29$37.81$42.30221,300——
1999-10-28$38.00$42.51150,900——
1999-10-27$37.50$41.95188,200——
1999-10-26$36.63$40.97493,600——
1999-10-25$36.19$40.48226,400——
1999-10-22$36.25$40.55386,600——
1999-10-21$36.25$40.55216,200——
1999-10-20$36.44$40.76143,300——
1999-10-19$36.50$40.83349,100——
1999-10-18$36.88$41.25404,600——
1999-10-15$36.56$40.90229,400——
1999-10-14$37.38$41.81818,400——
1999-10-13$37.19$41.6097,100——
1999-10-12$37.25$41.67124,700——
1999-10-11$37.38$41.8191,700——
1999-10-08$38.13$42.65232,600——
1999-10-07$37.81$42.30172,600——
1999-10-06$38.38$42.93138,300——
1999-10-05$38.44$43.00234,900——
1999-10-04$38.94$43.56665,400——
1999-10-01$38.38$42.93325,600——
1999-09-30$37.81$42.30238,800——
1999-09-29$37.25$41.67272,700——
1999-09-28$37.06$41.46291,600——
1999-09-27$37.50$41.95189,800——
1999-09-24$37.44$41.88254,400——
1999-09-23$37.81$42.30147,300——
1999-09-22$38.25$42.79200,600——
1999-09-21$38.00$42.51173,700——
1999-09-20$38.38$42.93107,300——
1999-09-17$38.81$43.42139,800——
1999-09-16$38.50$43.0779,500——
1999-09-15$38.88$43.4985,900——
1999-09-14$38.94$43.5683,900——
1999-09-13$39.25$43.9186,100——
1999-09-10$39.50$44.19145,900——
1999-09-09$39.19$43.84182,800——
1999-09-08$39.25$43.91254,800——
1999-09-07$39.63$44.33157,300——
1999-09-03$40.31$45.10266,700——
1999-09-02$40.13$44.182,067,800——
1999-09-01$40.13$44.18184,200——
1999-08-31$40.06$44.11151,600——
1999-08-30$39.88$43.90202,000——
1999-08-27$40.44$44.52176,500——
1999-08-26$40.56$44.66221,800——
1999-08-25$40.69$44.79180,500——
1999-08-24$40.00$44.04181,000——
1999-08-23$39.81$43.83213,200——
1999-08-20$39.88$43.90183,100——
1999-08-19$39.50$43.49308,000——
1999-08-18$39.00$42.94148,600——
1999-08-17$39.13$43.07235,500——
1999-08-16$38.88$42.80253,400——
1999-08-13$38.75$42.66184,800——
1999-08-12$38.69$42.59153,900——
1999-08-11$38.81$42.73239,700——
1999-08-10$39.06$43.01270,300——
1999-08-09$39.31$43.28388,100——
1999-08-06$39.19$43.14421,500——
1999-08-05$39.56$43.56352,900——
1999-08-04$39.50$43.49259,100——
1999-08-03$39.63$43.62216,300——
1999-08-02$39.38$43.35167,600——
1999-07-30$39.25$43.21186,400——
1999-07-29$38.94$42.87404,800——
1999-07-28$39.38$43.35212,600——
1999-07-27$39.75$43.76266,000——
1999-07-26$39.56$43.56117,700——
1999-07-23$39.38$43.35167,800——
1999-07-22$39.38$43.35157,100——
1999-07-21$39.38$43.35153,000——
1999-07-20$39.19$43.14200,300——
1999-07-19$38.75$42.66222,100——
1999-07-16$38.88$42.80119,900——
1999-07-15$39.06$43.0193,100——
1999-07-14$38.94$42.87107,100——
1999-07-13$39.06$43.01177,500——
1999-07-12$38.75$42.66117,600——
1999-07-09$39.00$42.94169,000——
1999-07-08$38.81$42.73222,700——
1999-07-07$39.00$42.94191,800——
1999-07-06$39.00$42.94245,600——
1999-07-02$38.94$42.87193,000——
1999-07-01$38.94$42.87226,700——
1999-06-30$38.38$42.25319,900——
1999-06-29$39.38$43.35199,900——
1999-06-28$39.81$43.83362,700——
1999-06-25$39.56$43.56348,200——
1999-06-24$39.44$43.42290,700——
1999-06-23$39.50$43.49181,000——
1999-06-22$39.56$43.56228,300——
1999-06-21$39.13$43.07325,400——
1999-06-18$39.69$43.69313,000——
1999-06-17$39.69$43.69162,300——
1999-06-16$40.13$44.18170,800——
1999-06-15$39.75$43.76177,100——
1999-06-14$39.38$43.35176,300——
1999-06-11$39.00$42.94238,700——
1999-06-10$38.81$42.73197,800——
1999-06-09$39.69$43.69139,000——
1999-06-08$39.75$43.76243,400——
1999-06-07$40.06$44.11341,800——
1999-06-04$40.50$43.89294,600——
1999-06-03$40.50$43.89269,200——
1999-06-02$40.31$43.69300,100——
1999-06-01$40.31$43.69192,300——
1999-05-28$40.94$44.36199,200——
1999-05-27$40.25$43.62284,700——
1999-05-26$40.69$44.09157,200——
1999-05-25$40.69$44.09178,400——
1999-05-24$40.38$43.75257,800——
1999-05-21$40.13$43.48290,000——
1999-05-20$39.88$43.21432,500——
1999-05-19$39.81$43.14118,100——
1999-05-18$39.50$42.81161,700——
1999-05-17$39.69$43.01117,800——
1999-05-14$39.25$42.53182,100——
1999-05-13$39.94$43.28148,900——
1999-05-12$39.38$42.67186,500——
1999-05-11$39.31$42.60144,000——
1999-05-10$39.44$42.74104,600——
1999-05-07$39.25$42.53226,800——
1999-05-06$39.19$42.47175,600——
1999-05-05$39.50$42.81264,700——
1999-05-04$39.13$42.40144,600——
1999-05-03$39.38$42.67268,200——
1999-04-30$38.69$41.92478,300——
1999-04-29$38.75$41.99359,700——
1999-04-28$38.38$41.59367,900——
1999-04-27$38.19$41.38209,600——
1999-04-26$38.31$41.52147,300——
1999-04-23$38.31$41.52148,400——
1999-04-22$38.50$41.72303,400——
1999-04-21$38.94$42.20538,500——
1999-04-20$38.63$41.86403,000——
1999-04-19$37.38$40.50352,600——
1999-04-16$36.50$39.55291,800——
1999-04-15$36.25$39.28281,600——
1999-04-14$36.19$39.22228,500——
1999-04-13$36.38$39.42126,200——
1999-04-12$36.69$39.76130,500——
1999-04-09$36.31$39.35150,200——
1999-04-08$36.81$39.89251,500——
1999-04-07$36.13$39.15272,100——
1999-04-06$36.31$39.35170,800——
1999-04-05$37.00$40.10229,900——
1999-04-01$36.63$39.69357,900——
1999-03-31$36.19$39.22174,300——
1999-03-30$36.56$39.62353,700——
1999-03-29$37.38$40.50179,000——
1999-03-26$37.44$40.57317,800——
1999-03-25$37.88$41.04100,700——
1999-03-24$38.06$41.25389,700——
1999-03-23$37.06$40.16226,700——
1999-03-22$37.63$40.7782,300——
1999-03-19$37.50$40.64293,200——
1999-03-18$38.06$41.25170,900——
1999-03-17$37.69$40.84126,700——
1999-03-16$37.69$40.84123,800——
1999-03-15$37.56$40.71246,400——
1999-03-12$38.13$41.32170,200——
1999-03-11$37.63$40.77240,300——
1999-03-10$37.06$40.16258,300——
1999-03-09$37.50$40.64242,600——
1999-03-08$38.25$41.45316,000——
1999-03-05$39.19$41.78394,400——
1999-03-04$38.69$41.25452,600——
1999-03-03$38.13$40.65238,300——
1999-03-02$37.63$40.11276,700——
1999-03-01$37.31$39.78233,100——
1999-02-26$37.31$39.78294,300——
1999-02-25$37.06$39.51214,800——
1999-02-24$37.31$39.78278,800——
1999-02-23$37.75$40.25295,600——
1999-02-22$37.81$40.31273,600——
1999-02-19$37.63$40.11330,800——
1999-02-18$38.44$40.98324,000——
1999-02-17$37.56$40.05214,100——
1999-02-16$37.06$39.51172,600——
1999-02-12$36.63$39.05232,500——
1999-02-11$37.31$39.7891,100——
1999-02-10$37.56$40.05147,200——
1999-02-09$37.50$39.98194,900——
1999-02-08$37.63$40.11300,200——
1999-02-05$37.63$40.11221,500——
1999-02-04$37.56$40.05241,100——
1999-02-03$38.31$40.85202,900——
1999-02-02$38.31$40.85234,800——
1999-02-01$38.44$40.98367,600——
1999-01-29$39.25$41.84343,000——
1999-01-28$39.56$42.18326,900——
1999-01-27$39.19$41.78182,400——
1999-01-26$39.69$42.31462,600——
1999-01-25$40.19$42.84347,800——
1999-01-22$39.88$42.51228,700——
1999-01-21$39.56$42.18229,500——
1999-01-20$39.50$42.11319,900——
1999-01-19$40.06$42.71260,200——
1999-01-15$40.50$43.18189,000——
1999-01-14$40.19$42.84202,800——
1999-01-13$40.75$43.44199,800——
1999-01-12$40.81$43.51337,600——
1999-01-11$40.63$43.31260,400——
1999-01-08$41.50$44.24219,500——
1999-01-07$41.88$44.64125,600——
1999-01-06$42.25$45.04126,800——
1999-01-05$42.31$45.11105,300——
1999-01-04$42.69$45.51323,200——