StockData

Union Electric Co (UEPEM) stock

UEPEMOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEN, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$62.00+1.01 (+1.66%)

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.

Download all as CSV
Close, Oct 19, 2026
$62.00
+1.66% on the day
52-week range
$60.99 – $88.53
-30.0% from the high
Change over 52 weeks
-6.1%
From $66.00 on Oct 17, 2025
Average volume
233
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$63.49$63.49$60.99$62.00-2.36%2,327
Sep 2026$63.20$63.63$62.80$63.50-1.01%2,557
Aug 2026$63.50$64.15$63.00$64.15+0.23%3,624
Jul 2026$65.24$65.24$63.65$64.00-1.90%8,547
Jun 2026$65.15$66.74$64.70$65.24-1.89%4,942
May 2026$65.50$66.66$65.15$66.50+1.53%2,758
Apr 2026$67.00$67.00$65.50$65.50-2.24%2,267
Mar 2026$66.75$67.00$65.75$67.000.00%4,296
Feb 2026$66.08$67.29$65.00$67.00+1.39%3,136
Jan 2026$66.75$67.48$65.00$66.08+0.81%4,673
Dec 2025$66.37$88.53$64.00$65.55-1.24%5,953
Nov 2025$68.00$68.00$65.30$66.37-2.40%3,968
Oct 2025$66.50$69.10$65.00$68.00+2.26%3,685
Sep 2025$63.70$68.06$63.60$66.50+4.31%1,676
Aug 2025$65.05$66.53$63.01$63.75-2.82%4,305
Jul 2025$65.19$67.00$62.85$65.60+0.63%2,392
Jun 2025$63.00$65.35$61.00$65.19+3.48%4,747
May 2025$63.75$66.37$62.95$63.00-1.18%2,146
Apr 2025$64.00$70.00$62.85$63.75-0.39%2,610
Mar 2025$65.00$66.31$63.67$64.00-1.54%1,754
Feb 2025$64.77$67.70$63.57$65.00+0.36%3,061
Jan 2025$65.75$71.08$60.00$64.77+0.40%12,360
Dec 2024$65.50$87.95$64.50$64.51-1.51%4,152
Nov 2024$67.00$70.88$64.00$65.50-0.76%5,292
Oct 2024$68.50$69.95$66.00$66.00-4.35%8,047
Sep 2024$68.00$69.63$65.75$69.00+1.47%2,600
Aug 2024$64.00$68.00$64.00$68.00+6.25%7,700
Jul 2024$64.00$65.50$64.00$64.000.00%5,500
Jun 2024$64.00$65.00$64.00$64.000.00%2,300
May 2024$67.95$68.00$63.98$64.00-3.02%3,800
Apr 2024$66.57$66.75$64.75$65.99-1.06%1,700
Mar 2024$67.00$68.00$65.75$66.70-0.45%3,300
Feb 2024$65.30$67.00$64.07$67.00+2.60%4,800
Jan 2024$63.58$66.98$63.30$65.30+2.71%2,700
Dec 2023$62.50$66.00$62.50$63.58+4.23%2,200
Nov 2023$60.50$63.15$60.45$61.00-0.65%4,100
Oct 2023$69.00$69.00$60.00$61.40-4.09%4,100
Sep 2023$71.75$71.75$64.02$64.02-10.77%1,500
Aug 2023$72.00$74.00$71.75$71.75-0.35%900
Jul 2023$72.55$72.55$72.00$72.00-0.76%800
Jun 2023$72.61$76.96$72.55$72.55-0.08%1,100
May 2023$72.56$72.61$72.55$72.61-5.70%700
Apr 2023$74.00$77.00$72.10$77.00+4.05%500
Mar 2023$72.01$78.00$72.01$74.00+2.76%500
Feb 2023$75.00$77.00$72.01$72.01-3.99%700
Jan 2023$74.00$76.00$72.00$75.000.00%1,600
Dec 2022$83.00$83.00$70.00$75.00-9.64%2,500
Nov 2022$75.00$83.00$75.00$83.00+10.67%200
Oct 2022$77.00$77.05$75.00$75.00-2.66%700
Sep 2022$85.00$85.00$77.00$77.05-9.35%700
Aug 2022$82.00$85.00$77.00$85.00+3.66%1,000
Jul 2022$81.50$83.00$77.00$82.00+0.61%1,200
Jun 2022$81.75$81.75$77.10$81.50-0.31%5,100
May 2022$81.50$81.75$80.00$81.75+0.31%1,000
Apr 2022$94.00$94.00$81.50$81.50-13.30%1,200
Mar 2022$94.00$94.00$92.00$94.00-1.05%600
Feb 2022$96.00$96.00$94.01$95.00-1.04%3,300
Jan 2022$98.00$100.00$96.00$96.00-2.04%2,000
Dec 2021$97.00$98.00$96.60$98.00+1.03%500
Nov 2021$96.65$98.00$96.65$97.00+0.35%800

Seasonality

UEPEM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average1.2%0.1%-0.2%-1.3%0.1%-0.2%2.0%1.1%-1.2%-0.6%1.5%-1.1%
Months up7 of 105 of 103 of 105 of 105 of 102 of 109 of 105 of 105 of 103 of 105 of 94 of 9
20262.3%1.4%0.0%-0.7%1.5%-1.9%-0.4%0.2%-1.0%-0.7%
20251.9%0.4%-1.5%1.2%-1.2%3.5%2.2%-2.8%4.3%3.8%-2.4%-1.2%
20244.3%2.6%-0.4%0.5%-3.0%0.0%1.6%6.2%1.5%-3.0%-0.8%-1.5%
20231.3%-4.0%2.8%5.5%-5.7%-0.1%0.6%-0.3%-10.8%-2.5%-0.7%4.2%
2022-1.1%-1.0%-1.1%-12.3%0.3%-0.3%1.8%3.7%-9.4%-1.4%10.7%-9.6%
2021-2.5%1.0%0.0%1.0%0.0%0.0%3.6%-2.0%0.8%-1.6%0.4%1.0%
20202.4%-0.6%-3.8%1.1%0.0%-0.2%3.8%5.0%3.0%-1.8%-0.3%0.7%
20194.3%-3.1%1.0%-1.6%5.0%0.0%1.1%-0.2%0.2%0.8%1.3%1.1%
2018-2.1%-0.5%1.6%-0.5%1.1%-4.2%5.0%-0.9%-0.3%1.5%1.9%-4.2%
20171.3%5.3%-0.2%-6.9%2.7%1.6%0.5%1.8%-0.5%-0.8%3.2%0.0%

See a number that looks wrong?