Union Electric Co (UEPCN) stock
UEPCNOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCO, UEPCP, UEPEM, UEPEN, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$76.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Union Electric share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$76.00
0.00% on the day
52-week range
$76.00 – $80.00
-5.0% from the high
Change over 52 weeks
-4.0%
From $79.20 on Oct 17, 2025
Average volume
6
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $76.27 | $76.27 | $76.00 | $76.00 | -0.35% | 140 |
| Sep 2026 | $76.30 | $76.50 | $76.27 | $76.27 | -0.04% | 335 |
| Aug 2026 | $77.50 | $77.50 | $76.30 | $76.30 | -1.55% | 100 |
| Jul 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | 0 |
| Jun 2026 | $77.50 | $77.50 | $77.50 | $77.50 | 0.00% | 0 |
| May 2026 | $77.58 | $77.68 | $77.50 | $77.50 | -0.10% | 580 |
| Apr 2026 | $77.58 | $77.58 | $77.58 | $77.58 | 0.00% | 0 |
| Mar 2026 | $77.51 | $77.58 | $77.51 | $77.58 | +0.09% | 250 |
| Feb 2026 | $77.70 | $77.70 | $77.51 | $77.51 | -0.24% | 350 |
| Jan 2026 | $79.00 | $80.00 | $77.25 | $77.70 | -1.65% | 560 |
| Dec 2025 | $78.00 | $79.00 | $78.00 | $79.00 | +3.95% | 309 |
| Nov 2025 | $79.20 | $79.20 | $76.00 | $76.00 | -4.04% | 164 |
| Oct 2025 | $77.06 | $79.20 | $77.06 | $79.20 | +2.06% | 335 |
| Sep 2025 | $77.90 | $77.90 | $77.60 | $77.60 | -0.39% | 557 |
| Aug 2025 | $76.25 | $77.90 | $76.25 | $77.90 | +2.16% | 404 |
| Jul 2025 | $76.25 | $76.25 | $76.25 | $76.25 | 0.00% | 175 |
| Jun 2025 | $75.00 | $76.25 | $75.00 | $76.25 | +1.67% | 370 |
| May 2025 | $75.67 | $76.00 | $75.00 | $75.00 | -0.89% | 874 |
| Apr 2025 | $79.00 | $79.00 | $75.67 | $75.67 | -4.22% | 390 |
| Mar 2025 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 0 |
| Feb 2025 | $83.00 | $83.00 | $79.00 | $79.00 | -4.82% | 110 |
| Jan 2025 | $80.00 | $83.00 | $80.00 | $83.00 | +3.75% | 643 |
| Dec 2024 | $80.00 | $80.50 | $80.00 | $80.00 | +1.27% | 1,170 |
| Nov 2024 | $83.25 | $83.25 | $77.00 | $79.00 | -5.11% | 1,215 |
| Oct 2024 | $80.00 | $83.25 | $80.00 | $83.25 | +4.06% | 700 |
| Sep 2024 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 200 |
| Aug 2024 | $76.75 | $80.00 | $76.75 | $80.00 | +3.90% | 2,000 |
| Jul 2024 | $83.47 | $83.47 | $77.00 | $77.00 | -7.75% | 100 |
| Jun 2024 | $77.00 | $83.47 | $77.00 | $83.47 | +8.40% | 200 |
| May 2024 | $78.12 | $78.12 | $77.00 | $77.00 | -1.43% | 300 |
| Apr 2024 | $78.25 | $78.25 | $78.12 | $78.12 | +0.05% | 200 |
| Mar 2024 | $78.00 | $80.00 | $77.25 | $78.08 | +0.10% | 1,700 |
| Feb 2024 | $78.05 | $78.05 | $76.00 | $78.00 | -0.06% | 400 |
| Jan 2024 | $78.05 | $78.05 | $78.05 | $78.05 | 0.00% | 0 |
| Dec 2023 | $73.25 | $78.05 | $73.25 | $78.05 | +6.55% | 400 |
| Nov 2023 | $73.00 | $73.30 | $72.00 | $73.25 | +0.34% | 700 |
| Oct 2023 | $76.00 | $76.00 | $73.00 | $73.00 | -3.95% | 800 |
| Sep 2023 | $80.00 | $80.00 | $70.01 | $76.00 | -5.00% | 1,100 |
| Aug 2023 | $87.00 | $87.00 | $80.00 | $80.00 | -8.05% | 200 |
| Jul 2023 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Jun 2023 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| May 2023 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Apr 2023 | $91.00 | $91.00 | $85.00 | $87.00 | -4.40% | 7,600 |
| Mar 2023 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 100 |
| Feb 2023 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Jan 2023 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Dec 2022 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Nov 2022 | $106.00 | $106.00 | $90.00 | $91.00 | -14.15% | 200 |
| Oct 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Sep 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Aug 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jul 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jun 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| May 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Apr 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Mar 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Feb 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jan 2022 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Dec 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Nov 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Oct 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 100 |
| Sep 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Aug 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jul 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jun 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| May 2021 | $102.20 | $106.00 | $102.20 | $106.00 | -15.20% | 600 |
| Apr 2021 | $125.00 | $125.00 | $123.65 | $125.00 | 0.00% | 0 |
| Mar 2021 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Feb 2021 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Jan 2021 | $103.00 | $125.00 | $103.00 | $125.00 | +21.36% | 100 |
| Dec 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Nov 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Oct 2020 | $103.00 | $103.00 | $101.83 | $103.00 | 0.00% | 0 |
| Sep 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Aug 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Jul 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Jun 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| May 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Apr 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Mar 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Feb 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Jan 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Dec 2019 | $100.00 | $103.00 | $100.00 | $103.00 | +3.00% | 100 |
| Nov 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 100 |
| Oct 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Sep 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Aug 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 1,000 |
| Jul 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 300 |
| Jun 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 200 |
| May 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Apr 2019 | $98.70 | $100.00 | $98.70 | $100.00 | +1.32% | 1,600 |
| Mar 2019 | $98.70 | $98.70 | $98.70 | $98.70 | 0.00% | 100 |
| Feb 2019 | $98.50 | $101.00 | $98.50 | $98.70 | -2.28% | 5,800 |
| Jan 2019 | $102.00 | $113.00 | $96.50 | $101.00 | -0.98% | 1,600 |
| Dec 2018 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Nov 2018 | $98.00 | $102.00 | $98.00 | $102.00 | +2.00% | 400 |
| Oct 2018 | $100.00 | $100.00 | $98.00 | $100.00 | 0.00% | 200 |
| Sep 2018 | $99.00 | $100.00 | $97.75 | $100.00 | +1.01% | 200 |
| Aug 2018 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jul 2018 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jun 2018 | $95.00 | $99.00 | $95.00 | $99.00 | +4.21% | 200 |
| May 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Apr 2018 | $96.00 | $96.00 | $95.00 | $95.00 | -1.04% | 100 |
| Mar 2018 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Feb 2018 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Jan 2018 | $95.00 | $96.00 | $95.00 | $96.00 | +1.05% | 300 |
| Dec 2017 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Nov 2017 | $101.00 | $101.00 | $95.00 | $95.00 | -5.94% | 200 |
| Oct 2017 | $96.00 | $101.00 | $96.00 | $101.00 | +5.21% | 1,200 |
| Sep 2017 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Aug 2017 | $97.00 | $97.00 | $96.00 | $96.00 | -1.03% | 100 |
| Jul 2017 | $101.80 | $101.80 | $91.01 | $97.00 | -4.72% | 600 |
| Jun 2017 | $101.80 | $101.80 | $101.80 | $101.80 | 0.00% | 0 |
| May 2017 | $101.00 | $101.80 | $100.00 | $101.80 | +4.95% | 26,500 |
| Apr 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Mar 2017 | $92.00 | $97.00 | $92.00 | $97.00 | +5.43% | 500 |
| Feb 2017 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Jan 2017 | $99.50 | $100.00 | $92.00 | $92.00 | -7.54% | 700 |
| Dec 2016 | $99.50 | $99.50 | $99.50 | $99.50 | 0.00% | 0 |
| Nov 2016 | $100.60 | $100.60 | $99.00 | $99.50 | -1.09% | 2,000 |
| Oct 2016 | $100.60 | $100.60 | $100.60 | $100.60 | 0.00% | 0 |
| Sep 2016 | $100.60 | $100.60 | $100.60 | $100.60 | 0.00% | 0 |
| Aug 2016 | $98.00 | $100.60 | $98.00 | $100.60 | +2.65% | 200 |
| Jul 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jun 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Apr 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Mar 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Feb 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jan 2016 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Dec 2015 | $96.00 | $98.00 | $96.00 | $98.00 | +2.08% | 600 |
| Nov 2015 | $98.00 | $98.00 | $95.00 | $96.00 | -2.04% | 400 |
| Oct 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 200 |
| Sep 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Aug 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jul 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jun 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Apr 2015 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Mar 2015 | $98.50 | $98.50 | $97.00 | $98.00 | -0.51% | 600 |
| Feb 2015 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 0 |
| Jan 2015 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 0 |
| Dec 2014 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 0 |
| Nov 2014 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 0 |
| Oct 2014 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 100 |
| Sep 2014 | $93.00 | $98.50 | $93.00 | $98.50 | +5.91% | 1,000 |
| Aug 2014 | $98.00 | $98.00 | $93.00 | $93.00 | -5.10% | 100 |
| Jul 2014 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jun 2014 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 2014 | $94.00 | $98.75 | $94.00 | $98.00 | +4.26% | 200 |
| Apr 2014 | $99.00 | $99.00 | $94.00 | $94.00 | -5.05% | 400 |
| Mar 2014 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Feb 2014 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jan 2014 | $93.25 | $99.00 | $93.25 | $99.00 | +6.17% | 200 |
| Dec 2013 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Nov 2013 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Oct 2013 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Sep 2013 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Aug 2013 | $93.00 | $93.25 | $93.00 | $93.25 | +0.27% | 100 |
| Jul 2013 | $98.00 | $98.00 | $93.00 | $93.00 | -5.10% | 200 |
| Jun 2013 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 2013 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Apr 2013 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Mar 2013 | $92.00 | $99.75 | $92.00 | $98.00 | +6.52% | 4,900 |
| Feb 2013 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Jan 2013 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Dec 2012 | $97.00 | $97.00 | $92.00 | $92.00 | -5.15% | 100 |
| Nov 2012 | $92.00 | $97.00 | $92.00 | $97.00 | +5.43% | 300 |
| Oct 2012 | $99.90 | $99.90 | $92.00 | $92.00 | -7.91% | 2,800 |
| Sep 2012 | $98.50 | $99.90 | $98.50 | $99.90 | +1.42% | 10,400 |
| Aug 2012 | $99.00 | $99.00 | $97.25 | $98.50 | -0.51% | 3,000 |
| Jul 2012 | $98.00 | $99.00 | $98.00 | $99.00 | 0.00% | 11,600 |
| Jun 2012 | $97.75 | $99.00 | $97.75 | $99.00 | +1.28% | 2,200 |
| May 2012 | $96.25 | $97.75 | $96.25 | $97.75 | – | 13,800 |
Seasonality
UEPCN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.7% | 0.6% | 0.5% | -1.3% | 1.4% | 0.0% | -0.5% | -0.4% | 2.0% | -3.0% | 1.6% |
| Months up | 8 of 10 | 0 of 10 | 3 of 10 | 8 of 10 | 1 of 10 | 3 of 10 | 8 of 10 | 2 of 10 | 1 of 10 | 9 of 10 | 2 of 9 | 4 of 9 |
| 2026 | -0.2% | -0.2% | 0.1% | 1.6% | -0.1% | 0.0% | 1.6% | -1.5% | -0.0% | 1.2% | ||
| 2025 | 5.3% | -4.8% | 0.0% | -2.7% | -0.9% | 1.7% | 1.6% | 2.2% | -0.4% | 3.6% | -4.0% | 3.9% |
| 2024 | 1.5% | -0.1% | 0.1% | 1.6% | -1.4% | 8.4% | -6.4% | 3.9% | 0.0% | 5.6% | -5.1% | 1.3% |
| 2023 | 1.3% | 0.0% | 0.0% | -3.1% | 0.0% | 0.0% | 1.4% | -8.0% | -5.0% | -2.4% | 0.3% | 6.6% |
| 2022 | 1.1% | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% | 1.1% | -14.2% | 0.0% |
| 2021 | 22.5% | 0.0% | 0.0% | 1.0% | -15.2% | 0.0% | 1.1% | 0.0% | 0.0% | 1.1% | 0.0% | 0.0% |
| 2020 | 1.2% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% |
| 2019 | 0.2% | -2.3% | 0.0% | 2.6% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | 1.2% | 0.0% | 3.0% |
| 2018 | 2.3% | 0.0% | 0.0% | 0.2% | 0.0% | 4.2% | 1.2% | 0.0% | 1.0% | 1.2% | 2.0% | 0.0% |
| 2017 | -6.4% | 0.0% | 5.4% | 1.2% | 4.9% | 0.0% | -3.6% | -1.0% | 0.0% | 6.5% | -5.9% | 0.0% |
See a number that looks wrong?