NYSE, AEE End of Day and Historical Stock Data [Ameren Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AEE:

29 Aug 2025

LAST: 99.78	CHANGE: 0.04	OPEN: 99.74	HIGH: 100.19	ASK: 60.09	VOLUME: 985.8K
LAST: 99.78	CHG(%): 0.04	PREV: 99.74	LOW: 99.63	BID: 60.08

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	99.74	100.19	99.63	99.78	985.8K
28 Aug 25	100.72	100.72	99.43	99.74	1.49M
27 Aug 25	100.87	101.28	100.34	100.91	1.14M
26 Aug 25	100.97	101.06	100.21	100.84	1.3M
25 Aug 25	101.64	101.83	100.73	100.73	1.56M
22 Aug 25	102.12	102.46	101.16	101.95	1.2M
21 Aug 25	101.74	102.33	101.29	101.50	1.13M
20 Aug 25	102.39	103.41	101.86	101.99	1.57M
19 Aug 25	100.46	102.04	100.30	101.86	1.89M
18 Aug 25	100.56	100.65	99.85	99.95	1.52M

COMPANY PROFILE

Name:
About:	Ameren Corporation, together with its subsidiaries, operates as a public utility holding company in the United States. The company operates through four segments: Ameren Missouri, Ameren Illinois Electric Distribution, Ameren Illinois Natural Gas, and Ameren Transmission. It engages in the rate-regulated electric generation, transmission, and distribution business; and rate-regulated natural gas distribution business. The company also generates electricity through coal, nuclear, and natural gas, as well as renewable energy, including hydroelectric, wind, methane gas, and solar. It serves residential, commercial, and industrial customers. Ameren Corporation was founded in 1881 and is headquartered in Saint Louis, Missouri.
Sector:	Utilities
Address:	1901 Chouteau Avenue, Saint Louis, MO, United States, 63103
Website:	https://www.amereninvestors.com
CUSIP:	023608102
CIK:	0001002910
ISIN:	US0236081024
FIGI:	BBG000B9X8C0
LEI:	XRZQ5S7HYJFPHJ78L959

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.41
DivYield:	0.03
Div/Share:	2.76
PtB:	2.24
PtS:	3.40
EBITDA:	3.301B
Shares:	270.41M
Market Cap:	26.982B

TECHNICAL INDICATORS

MA5:	100.40
MA10:	100.93
MA20:	101.33
MA50:	98.97
MA100:	98.06
MA200:	96.38
STO9:	1.09
STO14:	1.09
RSI14:	41.26
WPR14:	-98.39
MTM14:	-1.42
ROC14:	-0.01
ATR:	1.26
Week High:	102.46
Week Low:	99.43
Month High:	103.59
Month Low:	98.38
Year High:	104.10
Year Low:	81.31
Volatility:	8.00

RECENT DIVIDENDS

Date	Amount
09 Sep 2025	$0.71
10 Jun 2025	$0.71
11 Mar 2025	$0.71
11 Dec 2024	$0.67
11 Sep 2024	$0.67
12 Jun 2024	$0.67
12 Mar 2024	$0.67
12 Dec 2023	$0.63
12 Sep 2023	$0.63
13 Jun 2023	$0.63