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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.72$73.372,461,100——
2012-12-28$30.32$72.412,914,900——
2012-12-27$30.59$73.061,814,200——
2012-12-26$30.71$73.341,405,900——
2012-12-24$30.89$73.77681,100——
2012-12-21$31.05$74.165,294,600——
2012-12-20$31.17$74.444,069,400——
2012-12-19$30.05$71.772,891,900——
2012-12-18$30.27$72.295,841,000——
2012-12-17$29.98$71.601,373,300——
2012-12-14$29.42$70.261,702,700——
2012-12-13$29.73$71.001,978,600——
2012-12-12$29.78$71.122,238,600——
2012-12-11$29.76$71.071,769,500——
2012-12-10$29.77$71.102,215,500——
2012-12-07$29.74$70.071,977,100——
2012-12-06$29.80$70.212,264,400——
2012-12-05$29.96$70.592,329,100——
2012-12-04$29.45$69.391,266,400——
2012-12-03$29.58$69.691,680,300——
2012-11-30$29.97$70.612,779,000——
2012-11-29$29.61$69.772,337,600——
2012-11-28$29.30$69.032,387,300——
2012-11-27$28.75$67.742,108,100——
2012-11-26$28.85$67.971,820,200——
2012-11-23$28.55$67.27646,900——
2012-11-21$28.72$67.671,547,900——
2012-11-20$28.89$68.071,914,400——
2012-11-19$29.08$68.521,790,900——
2012-11-16$29.36$69.182,455,600——
2012-11-15$29.02$68.381,685,200——
2012-11-14$29.40$69.271,677,400——
2012-11-13$29.69$69.952,333,300——
2012-11-12$29.86$70.352,117,700——
2012-11-09$30.36$71.532,542,200——
2012-11-08$31.50$74.221,647,900——
2012-11-07$31.39$73.961,420,000——
2012-11-06$32.10$75.631,427,900——
2012-11-05$32.25$75.991,931,300——
2012-11-02$32.68$77.002,788,000——
2012-11-01$32.85$77.401,363,100——
2012-10-31$32.88$77.472,025,400——
2012-10-26$32.33$76.171,502,800——
2012-10-25$32.59$76.791,145,500——
2012-10-24$32.33$76.171,269,900——
2012-10-23$32.48$76.532,749,800——
2012-10-22$32.81$77.30861,600——
2012-10-19$32.96$77.661,016,000——
2012-10-18$33.13$78.061,660,400——
2012-10-17$33.03$77.821,412,100——
2012-10-16$32.68$77.001,096,200——
2012-10-15$32.66$76.951,062,900——
2012-10-12$32.60$76.811,226,500——
2012-10-11$32.80$77.281,069,300——
2012-10-10$32.71$77.07836,100——
2012-10-09$32.81$77.30883,400——
2012-10-08$32.80$77.28734,300——
2012-10-05$32.88$77.47911,000——
2012-10-04$32.96$77.661,420,600——
2012-10-03$32.92$77.561,735,700——
2012-10-02$32.85$77.402,310,100——
2012-10-01$32.50$76.571,650,700——
2012-09-28$32.67$76.981,527,100——
2012-09-27$32.61$76.831,053,400——
2012-09-26$32.88$77.471,921,600——
2012-09-25$32.77$77.212,339,900——
2012-09-24$32.78$77.231,604,400——
2012-09-21$32.64$76.901,563,000——
2012-09-20$32.82$77.331,553,500——
2012-09-19$32.58$76.761,131,400——
2012-09-18$32.50$76.571,210,900——
2012-09-17$32.59$76.792,499,200——
2012-09-14$32.67$76.981,525,600——
2012-09-13$32.84$77.381,053,000——
2012-09-12$32.31$76.13921,400——
2012-09-11$32.50$76.571,647,600——
2012-09-10$32.55$76.691,181,300——
2012-09-07$33.12$77.091,918,800——
2012-09-06$33.18$77.231,518,500——
2012-09-05$33.03$76.882,156,600——
2012-09-04$32.72$76.164,731,500——
2012-08-31$32.72$76.164,387,800——
2012-08-30$33.00$76.811,972,200——
2012-08-29$33.00$76.81920,200——
2012-08-28$33.12$77.09915,800——
2012-08-27$33.18$77.23941,300——
2012-08-24$33.20$77.281,618,600——
2012-08-23$33.16$77.191,256,900——
2012-08-22$33.48$77.931,069,000——
2012-08-21$33.50$77.981,151,600——
2012-08-20$33.68$78.401,208,800——
2012-08-17$33.58$78.161,611,300——
2012-08-16$33.82$78.722,127,400——
2012-08-15$34.34$79.932,226,200——
2012-08-14$34.65$80.651,969,700——
2012-08-13$34.71$80.791,988,800——
2012-08-10$34.70$80.771,107,500——
2012-08-09$34.43$80.141,427,900——
2012-08-08$34.45$80.19852,900——
2012-08-07$34.42$80.121,591,800——
2012-08-06$34.60$80.541,202,400——
2012-08-03$34.34$79.931,140,900——
2012-08-02$33.67$78.371,559,800——
2012-08-01$33.93$78.982,969,100——
2012-07-31$34.21$79.63923,000——
2012-07-30$34.68$80.72767,800——
2012-07-27$34.42$80.121,971,700——
2012-07-26$33.84$78.77951,600——
2012-07-25$33.36$77.65966,500——
2012-07-24$33.33$77.58918,000——
2012-07-23$33.50$77.98719,100——
2012-07-20$33.83$78.75926,700——
2012-07-19$33.74$78.541,238,700——
2012-07-18$33.74$78.541,315,500——
2012-07-17$33.80$78.68742,700——
2012-07-16$33.63$78.281,054,300——
2012-07-13$33.67$78.371,073,600——
2012-07-12$33.23$77.35991,700——
2012-07-11$33.24$77.37763,400——
2012-07-10$33.21$77.30957,800——
2012-07-09$33.13$77.121,091,000——
2012-07-06$33.42$77.791,450,900——
2012-07-05$33.17$77.211,867,800——
2012-07-03$33.58$78.16975,000——
2012-07-02$33.59$78.191,418,000——
2012-06-29$33.54$78.072,007,800——
2012-06-28$33.56$78.121,209,100——
2012-06-27$33.34$77.611,034,900——
2012-06-26$33.09$77.022,030,400——
2012-06-25$32.79$76.32941,300——
2012-06-22$33.02$76.861,001,300——
2012-06-21$33.05$76.931,782,300——
2012-06-20$33.54$78.071,448,400——
2012-06-19$33.65$78.331,441,200——
2012-06-18$33.90$78.911,694,400——
2012-06-15$33.61$78.231,889,500——
2012-06-14$33.23$77.351,098,700——
2012-06-13$32.90$76.581,337,800——
2012-06-12$32.92$76.631,953,600——
2012-06-11$33.11$77.072,837,500——
2012-06-08$33.25$76.461,640,100——
2012-06-07$33.11$76.145,205,800——
2012-06-06$32.81$75.452,957,900——
2012-06-05$32.30$74.281,251,800——
2012-06-04$32.10$73.821,687,000——
2012-06-01$32.04$73.681,346,300——
2012-05-31$32.31$74.302,169,100——
2012-05-30$32.05$73.701,173,300——
2012-05-29$32.45$74.621,340,200——
2012-05-25$32.06$73.731,410,900——
2012-05-24$32.04$73.681,572,600——
2012-05-23$31.96$73.501,764,100——
2012-05-22$32.38$74.461,124,400——
2012-05-21$32.18$74.00906,100——
2012-05-18$31.93$73.431,238,600——
2012-05-17$32.07$73.751,359,800——
2012-05-16$32.36$74.421,518,000——
2012-05-15$32.22$74.101,582,300——
2012-05-14$32.60$74.971,012,900——
2012-05-11$32.50$74.741,367,500——
2012-05-10$32.84$75.521,495,400——
2012-05-09$32.53$74.811,926,400——
2012-05-08$32.40$74.511,166,400——
2012-05-07$32.19$74.032,150,800——
2012-05-04$32.37$74.441,085,100——
2012-05-03$32.43$74.581,224,000——
2012-05-02$32.69$75.181,389,000——
2012-05-01$33.00$75.891,049,500——
2012-04-30$32.79$75.41817,800——
2012-04-27$32.76$75.341,292,400——
2012-04-26$32.54$74.831,317,000——
2012-04-25$32.29$74.261,529,500——
2012-04-24$31.93$73.431,762,800——
2012-04-23$31.43$72.281,569,900——
2012-04-20$31.68$72.851,946,400——
2012-04-19$31.29$71.963,375,400——
2012-04-18$31.49$72.421,556,200——
2012-04-17$31.86$73.27791,200——
2012-04-16$31.64$72.762,715,200——
2012-04-13$31.47$72.372,064,400——
2012-04-12$31.56$72.581,052,100——
2012-04-11$31.47$72.37930,700——
2012-04-10$31.39$72.191,327,500——
2012-04-09$31.92$73.411,028,200——
2012-04-05$32.09$73.80829,200——
2012-04-04$32.32$74.331,088,800——
2012-04-03$32.41$74.531,290,000——
2012-04-02$32.50$74.741,128,500——
2012-03-30$32.58$74.921,868,100——
2012-03-29$32.14$73.911,482,800——
2012-03-28$31.99$73.571,293,900——
2012-03-27$32.47$74.671,768,700——
2012-03-26$32.18$74.001,529,400——
2012-03-23$31.77$73.06884,400——
2012-03-22$31.77$73.06966,000——
2012-03-21$31.72$72.951,044,100——
2012-03-20$31.61$72.691,171,800——
2012-03-19$31.24$71.841,127,500——
2012-03-16$31.46$72.351,793,300——
2012-03-15$31.64$72.761,098,000——
2012-03-14$31.63$72.741,025,500——
2012-03-13$32.20$74.051,559,300——
2012-03-12$32.19$74.031,986,000——
2012-03-09$31.92$72.491,560,500——
2012-03-08$31.91$72.464,433,000——
2012-03-07$31.88$72.401,074,900——
2012-03-06$32.01$72.691,050,800——
2012-03-05$32.24$73.211,368,700——
2012-03-02$31.97$72.601,355,200——
2012-03-01$32.14$72.991,166,500——
2012-02-29$32.07$72.831,731,900——
2012-02-28$31.93$72.511,104,100——
2012-02-27$31.97$72.604,831,600——
2012-02-24$32.24$73.21835,800——
2012-02-23$32.12$72.941,714,000——
2012-02-22$31.84$72.301,637,300——
2012-02-21$31.73$72.051,281,200——
2012-02-17$31.90$72.441,472,900——
2012-02-16$31.62$71.801,395,300——
2012-02-15$31.09$70.601,328,600——
2012-02-14$31.19$70.831,507,200——
2012-02-13$31.20$70.851,078,300——
2012-02-10$31.31$71.101,681,300——
2012-02-09$31.54$71.62872,600——
2012-02-08$31.65$71.87899,600——
2012-02-07$31.75$72.101,045,600——
2012-02-06$31.54$71.621,183,500——
2012-02-03$31.77$72.151,116,700——
2012-02-02$31.58$71.711,132,800——
2012-02-01$31.70$71.992,099,600——
2012-01-31$31.64$71.852,647,600——
2012-01-30$31.47$71.461,372,700——
2012-01-27$31.61$71.781,401,200——
2012-01-26$31.92$72.492,037,200——
2012-01-25$31.92$72.492,084,500——
2012-01-24$31.26$70.991,764,800——
2012-01-23$31.83$72.281,598,100——
2012-01-20$31.64$71.851,404,100——
2012-01-19$31.56$71.671,505,300——
2012-01-18$32.11$72.921,344,700——
2012-01-17$32.38$73.531,062,300——
2012-01-13$32.33$73.421,297,100——
2012-01-12$32.34$73.441,750,900——
2012-01-11$32.35$73.462,153,000——
2012-01-10$32.29$73.332,484,900——
2012-01-09$32.08$72.852,878,700——
2012-01-06$32.09$72.873,126,800——
2012-01-05$32.73$74.331,912,900——
2012-01-04$32.75$74.371,720,600——
2012-01-03$32.76$74.392,192,800——