Union Electric Co (UEPCO) stock
UEPCOOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCP, UEPEM, UEPEN, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$85.62−0.38 (-0.44%)
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
$85.62
-0.44% on the day
52-week range
$85.62 – $103.70
-17.4% from the high
Change over 52 weeks
-9.9%
From $95.00 on Oct 17, 2025
Average volume
22
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $89.25 | $89.25 | $85.62 | $85.62 | -4.07% | 196 |
| Sep 2026 | $86.25 | $89.25 | $86.25 | $89.25 | +3.48% | 138 |
| Aug 2026 | $88.50 | $91.71 | $86.25 | $86.25 | -2.55% | 1,518 |
| Jul 2026 | $90.00 | $95.00 | $88.51 | $88.51 | -1.66% | 102 |
| Jun 2026 | $92.80 | $93.99 | $90.00 | $90.00 | -3.02% | 102 |
| May 2026 | $95.00 | $95.00 | $90.00 | $92.80 | -2.32% | 110 |
| Apr 2026 | $92.00 | $95.00 | $92.00 | $95.00 | +3.26% | 2 |
| Mar 2026 | $91.10 | $103.70 | $91.10 | $92.00 | +0.99% | 145 |
| Feb 2026 | $97.12 | $99.12 | $91.10 | $91.10 | -6.20% | 142 |
| Jan 2026 | $97.00 | $97.12 | $91.10 | $97.12 | +0.12% | 168 |
| Dec 2025 | $93.95 | $97.00 | $91.55 | $97.00 | +3.25% | 274 |
| Nov 2025 | $91.97 | $93.95 | $91.50 | $93.95 | +2.12% | 441 |
| Oct 2025 | $90.00 | $96.99 | $88.90 | $92.00 | +2.22% | 591 |
| Sep 2025 | $96.52 | $97.00 | $90.00 | $90.00 | -7.22% | 371 |
| Aug 2025 | $97.00 | $97.00 | $88.64 | $97.00 | +2.20% | 125 |
| Jul 2025 | $98.00 | $98.00 | $94.91 | $94.91 | -3.11% | 54 |
| Jun 2025 | $90.00 | $97.96 | $90.00 | $97.96 | +8.84% | 53 |
| May 2025 | $90.64 | $98.00 | $90.00 | $90.00 | -0.71% | 92 |
| Apr 2025 | $92.00 | $96.00 | $90.60 | $90.64 | -1.48% | 41 |
| Mar 2025 | $91.00 | $92.00 | $91.00 | $92.00 | +1.10% | 100 |
| Feb 2025 | $95.71 | $96.00 | $88.62 | $91.00 | -4.92% | 472 |
| Jan 2025 | $86.65 | $95.96 | $86.65 | $95.71 | +10.46% | 42 |
| Dec 2024 | $110.00 | $110.00 | $85.01 | $86.65 | -21.23% | 512 |
| Nov 2024 | $96.00 | $110.00 | $96.00 | $110.00 | +15.79% | 555 |
| Oct 2024 | $105.00 | $110.00 | $95.00 | $95.00 | -9.52% | 512 |
| Sep 2024 | $94.00 | $105.00 | $94.00 | $105.00 | +11.70% | 200 |
| Aug 2024 | $87.62 | $100.00 | $87.62 | $94.00 | +7.28% | 700 |
| Jul 2024 | $86.30 | $99.99 | $86.30 | $87.62 | +1.53% | 200 |
| Jun 2024 | $86.36 | $86.36 | $86.30 | $86.30 | -0.07% | 100 |
| May 2024 | $89.01 | $100.00 | $86.36 | $86.36 | -4.10% | 500 |
| Apr 2024 | $92.55 | $93.00 | $90.05 | $90.05 | -2.70% | 200 |
| Mar 2024 | $91.00 | $92.55 | $91.00 | $92.55 | +1.70% | 800 |
| Feb 2024 | $88.00 | $93.75 | $88.00 | $91.00 | +3.41% | 400 |
| Jan 2024 | $89.25 | $89.30 | $88.00 | $88.00 | -1.40% | 200 |
| Dec 2023 | $98.00 | $110.00 | $86.01 | $89.25 | -8.93% | 1,500 |
| Nov 2023 | $87.05 | $98.00 | $87.05 | $98.00 | +7.75% | 300 |
| Oct 2023 | $90.96 | $90.96 | $90.95 | $90.95 | -0.01% | 200 |
| Sep 2023 | $91.01 | $95.00 | $90.96 | $90.96 | -0.04% | 400 |
| Aug 2023 | $95.04 | $130.00 | $90.00 | $91.00 | -4.25% | 500 |
| Jul 2023 | $95.04 | $95.04 | $95.04 | $95.04 | 0.00% | 0 |
| Jun 2023 | $95.04 | $95.04 | $95.04 | $95.04 | 0.00% | 0 |
| May 2023 | $95.00 | $124.00 | $95.00 | $95.04 | +0.04% | 1,200 |
| Apr 2023 | $94.01 | $95.00 | $94.01 | $95.00 | +1.05% | 100 |
| Mar 2023 | $93.01 | $94.01 | $93.01 | $94.01 | +1.08% | 100 |
| Feb 2023 | $93.01 | $130.00 | $93.00 | $93.01 | 0.00% | 300 |
| Jan 2023 | $92.24 | $95.00 | $92.24 | $93.01 | +0.83% | 400 |
| Dec 2022 | $92.24 | $92.24 | $92.24 | $92.24 | 0.00% | 0 |
| Nov 2022 | $101.61 | $130.00 | $92.24 | $92.24 | -9.22% | 100 |
| Oct 2022 | $100.01 | $101.62 | $100.01 | $101.61 | +1.60% | 200 |
| Sep 2022 | $100.01 | $100.01 | $100.01 | $100.01 | 0.00% | 0 |
| Aug 2022 | $96.00 | $175.00 | $96.00 | $100.01 | +4.18% | 300 |
| Jul 2022 | $94.75 | $96.01 | $94.75 | $96.00 | +1.32% | 300 |
| Jun 2022 | $94.01 | $94.75 | $94.01 | $94.75 | +0.79% | 100 |
| May 2022 | $101.50 | $175.00 | $93.28 | $94.01 | -7.38% | 500 |
| Apr 2022 | $101.50 | $101.50 | $101.50 | $101.50 | 0.00% | 0 |
| Mar 2022 | $101.50 | $101.50 | $101.50 | $101.50 | -6.86% | 100 |
| Feb 2022 | $140.00 | $140.00 | $108.97 | $108.97 | -22.16% | 200 |
| Jan 2022 | $156.00 | $156.00 | $140.00 | $140.00 | -10.26% | 100 |
| Dec 2021 | $156.00 | $156.00 | $156.00 | $156.00 | 0.00% | 0 |
| Nov 2021 | $125.00 | $156.00 | $125.00 | $156.00 | +24.80% | 100 |
| Oct 2021 | $125.00 | $125.00 | $125.00 | $125.00 | 0.00% | 0 |
| Sep 2021 | $125.00 | $140.00 | $125.00 | $125.00 | 0.00% | 1,100 |
| Aug 2021 | $120.00 | $125.00 | $110.25 | $125.00 | +4.17% | 700 |
| Jul 2021 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| Jun 2021 | $120.00 | $120.00 | $120.00 | $120.00 | 0.00% | 0 |
| May 2021 | $111.00 | $120.00 | $111.00 | $120.00 | +8.11% | 700 |
| Apr 2021 | $112.50 | $112.50 | $110.31 | $111.00 | -1.33% | 300 |
| Mar 2021 | $128.13 | $128.13 | $112.50 | $112.50 | -12.20% | 200 |
| Feb 2021 | $110.02 | $128.13 | $110.02 | $128.13 | +16.46% | 200 |
| Jan 2021 | $110.02 | $110.02 | $110.02 | $110.02 | 0.00% | 100 |
| Dec 2020 | $110.02 | $110.02 | $110.02 | $110.02 | 0.00% | 100 |
| Nov 2020 | $115.00 | $115.00 | $110.02 | $110.02 | -4.33% | 100 |
| Oct 2020 | $112.00 | $115.00 | $108.01 | $115.00 | +2.68% | 400 |
| Sep 2020 | $112.01 | $112.01 | $112.00 | $112.00 | -0.01% | 100 |
| Aug 2020 | $112.01 | $112.01 | $112.01 | $112.01 | 0.00% | 0 |
| Jul 2020 | $125.00 | $125.00 | $112.01 | $112.01 | -10.39% | 100 |
| Jun 2020 | $111.75 | $125.00 | $111.75 | $125.00 | +11.86% | 100 |
| May 2020 | $111.75 | $111.75 | $111.75 | $111.75 | 0.00% | 0 |
| Apr 2020 | $111.75 | $111.75 | $111.75 | $111.75 | 0.00% | 0 |
| Mar 2020 | $112.00 | $112.00 | $111.75 | $111.75 | -0.22% | 200 |
| Feb 2020 | $110.50 | $112.00 | $110.50 | $112.00 | +1.36% | 200 |
| Jan 2020 | $124.00 | $124.00 | $110.50 | $110.50 | -10.89% | 200 |
| Dec 2019 | $110.01 | $124.00 | $110.01 | $124.00 | +12.72% | 100 |
| Nov 2019 | $108.00 | $110.01 | $108.00 | $110.01 | +1.86% | 300 |
| Oct 2019 | $108.00 | $108.00 | $108.00 | $108.00 | 0.00% | 0 |
| Sep 2019 | $108.00 | $108.00 | $108.00 | $108.00 | 0.00% | 0 |
| Aug 2019 | $108.00 | $108.00 | $103.01 | $108.00 | 0.00% | 300 |
| Jul 2019 | $102.00 | $108.00 | $102.00 | $108.00 | +5.88% | 400 |
| Jun 2019 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| May 2019 | $104.75 | $104.75 | $102.00 | $102.00 | -2.63% | 100 |
| Apr 2019 | $104.75 | $104.75 | $104.75 | $104.75 | 0.00% | 0 |
| Mar 2019 | $104.75 | $104.75 | $104.75 | $104.75 | 0.00% | 0 |
| Feb 2019 | $103.01 | $104.75 | $103.01 | $104.75 | +1.69% | 100 |
| Jan 2019 | $103.01 | $103.01 | $103.01 | $103.01 | +0.01% | 0 |
| Dec 2018 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Nov 2018 | $104.00 | $104.00 | $101.25 | $103.00 | -0.96% | 100 |
| Oct 2018 | $104.00 | $130.00 | $101.75 | $104.00 | 0.00% | 200 |
| Sep 2018 | $110.00 | $110.00 | $104.00 | $104.00 | -5.45% | 100 |
| Aug 2018 | $104.01 | $110.00 | $104.01 | $110.00 | +5.76% | 200 |
| Jul 2018 | $104.01 | $104.01 | $104.01 | $104.01 | 0.00% | 0 |
| Jun 2018 | $109.00 | $109.00 | $104.01 | $104.01 | -4.58% | 0 |
| May 2018 | $103.25 | $109.00 | $103.25 | $109.00 | +5.57% | 200 |
| Apr 2018 | $103.01 | $103.25 | $103.01 | $103.25 | -5.28% | 200 |
| Mar 2018 | $109.00 | $109.00 | $109.00 | $109.00 | 0.00% | 0 |
| Feb 2018 | $110.00 | $110.00 | $103.01 | $109.00 | -0.91% | 100 |
| Jan 2018 | $110.50 | $110.50 | $101.00 | $110.00 | -0.45% | 1,000 |
| Dec 2017 | $108.01 | $110.50 | $108.01 | $110.50 | +2.31% | 200 |
| Nov 2017 | $106.00 | $112.00 | $106.00 | $108.01 | +1.90% | 300 |
| Oct 2017 | $106.00 | $111.00 | $99.10 | $106.00 | 0.00% | 1,300 |
| Sep 2017 | $107.50 | $107.50 | $106.00 | $106.00 | -0.93% | 300 |
| Aug 2017 | $104.00 | $107.00 | $104.00 | $107.00 | +2.88% | 100 |
| Jul 2017 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 100 |
| Jun 2017 | $105.00 | $105.00 | $104.00 | $104.00 | -0.95% | 100 |
| May 2017 | $102.24 | $105.00 | $102.24 | $105.00 | -5.50% | 300 |
| Apr 2017 | $105.00 | $111.11 | $105.00 | $111.11 | +5.82% | 200 |
| Mar 2017 | $104.00 | $110.00 | $104.00 | $105.00 | +0.96% | 4,800 |
| Feb 2017 | $105.00 | $105.00 | $103.62 | $104.00 | -0.95% | 300 |
| Jan 2017 | $105.00 | $105.00 | $105.00 | $105.00 | 0.00% | 200 |
| Dec 2016 | $103.50 | $105.00 | $103.50 | $105.00 | +1.45% | 100 |
| Nov 2016 | $102.10 | $103.50 | $102.10 | $103.50 | +1.37% | 200 |
| Oct 2016 | $103.75 | $103.75 | $102.05 | $102.10 | -1.59% | 200 |
| Sep 2016 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Aug 2016 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Jul 2016 | $119.55 | $119.55 | $103.75 | $103.75 | -13.22% | 0 |
| Jun 2016 | $103.50 | $170.00 | $103.50 | $119.55 | +15.51% | 200 |
| May 2016 | $174.00 | $175.00 | $103.50 | $103.50 | -40.52% | 300 |
| Apr 2016 | $107.00 | $175.00 | $103.00 | $174.00 | +62.62% | 400 |
| Mar 2016 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Feb 2016 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Jan 2016 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Dec 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Nov 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Oct 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Sep 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Aug 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Jul 2015 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Jun 2015 | $106.00 | $107.00 | $106.00 | $107.00 | +0.94% | 400 |
| May 2015 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Apr 2015 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Mar 2015 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Feb 2015 | $108.00 | $108.00 | $105.00 | $106.00 | -1.85% | 600 |
| Jan 2015 | $105.00 | $108.00 | $105.00 | $108.00 | +2.86% | 500 |
| Dec 2014 | $103.00 | $105.00 | $102.00 | $105.00 | +1.94% | 800 |
| Nov 2014 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Oct 2014 | $106.00 | $106.00 | $103.00 | $103.00 | -2.83% | 300 |
| Sep 2014 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Aug 2014 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Jul 2014 | $105.00 | $106.00 | $105.00 | $106.00 | +0.95% | 200 |
| Jun 2014 | $103.00 | $105.00 | $103.00 | $105.00 | +1.94% | 2,800 |
| May 2014 | $102.75 | $128.00 | $102.75 | $103.00 | +0.24% | 4,400 |
| Apr 2014 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Mar 2014 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Feb 2014 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Jan 2014 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Dec 2013 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Nov 2013 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Oct 2013 | $102.20 | $102.75 | $100.75 | $102.75 | +0.54% | 5,800 |
| Sep 2013 | $102.20 | $102.20 | $102.20 | $102.20 | 0.00% | 0 |
| Aug 2013 | $102.20 | $102.20 | $102.20 | $102.20 | 0.00% | 0 |
| Jul 2013 | $102.20 | $102.20 | $102.20 | $102.20 | 0.00% | 0 |
| Jun 2013 | $102.20 | $102.20 | $102.20 | $102.20 | 0.00% | 0 |
| May 2013 | $102.20 | $102.20 | $102.20 | $102.20 | 0.00% | 0 |
| Apr 2013 | $107.00 | $107.00 | $102.20 | $102.20 | -4.49% | 200 |
| Mar 2013 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Feb 2013 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Jan 2013 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Dec 2012 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Nov 2012 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Oct 2012 | $104.00 | $107.00 | $104.00 | $107.00 | +2.88% | 11,800 |
| Sep 2012 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 0 |
| Aug 2012 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 0 |
| Jul 2012 | $102.50 | $104.00 | $102.50 | $104.00 | +1.46% | 5,900 |
| Jun 2012 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| May 2012 | $98.00 | $102.50 | $98.00 | $102.50 | +4.59% | 5,900 |
| Apr 2012 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Mar 2012 | $98.00 | $98.00 | $98.00 | $98.00 | – | 200 |
Seasonality
UEPCO 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 | 0.2% | -1.2% | -1.3% | 1.3% | -0.9% | 1.3% | 0.7% | 2.0% | 0.2% | 0.6% | 4.4% | -1.3% |
| Months up | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.7% | -6.2% | 1.0% | 4.8% | -2.3% | -3.0% | -0.1% | -2.6% | 3.5% | -2.5% | ||
| 2025 | 12.2% | -4.9% | 1.1% | -0.0% | -0.7% | 8.8% | -1.7% | 2.2% | -7.2% | 3.7% | 2.1% | 3.2% |
| 2024 | 0.1% | 3.4% | 1.7% | -1.2% | -4.1% | -0.1% | 3.1% | 7.3% | 11.7% | -8.2% | 15.8% | -21.2% |
| 2023 | 2.3% | 0.0% | 1.1% | 2.5% | 0.0% | 0.0% | 1.5% | -4.3% | -0.0% | 1.5% | 7.8% | -8.9% |
| 2022 | -9.5% | -22.2% | -6.9% | 1.4% | -7.4% | 0.8% | 2.8% | 4.2% | 0.0% | 3.0% | -9.2% | 0.0% |
| 2021 | 1.3% | 16.5% | -12.2% | -0.1% | 8.1% | 0.0% | 1.2% | 4.2% | 0.0% | 1.1% | 24.8% | 0.0% |
| 2020 | -9.8% | 1.4% | -0.2% | 1.2% | 0.0% | 11.9% | -9.4% | 0.0% | -0.0% | 3.9% | -4.3% | 0.0% |
| 2019 | 1.4% | 1.7% | 0.0% | 1.3% | -2.6% | 0.0% | 7.2% | 0.0% | 0.0% | 1.3% | 1.9% | 12.7% |
| 2018 | 0.8% | -0.9% | 0.0% | -4.0% | 5.6% | -4.6% | 1.3% | 5.8% | -5.5% | 1.3% | -1.0% | 0.0% |
| 2017 | 1.3% | -1.0% | 1.0% | 7.1% | -5.5% | -1.0% | 1.3% | 2.9% | -0.9% | 1.3% | 1.9% | 2.3% |
See a number that looks wrong?