Ameren Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	74.820	75.070	74.360	74.850	69.486	4
2024-05-08	75.130	75.130	74.080	74.690	69.338	149
2024-05-07	74.590	74.590	73.820	74.070	68.762	702
2024-05-03	75.950	75.950	74.190	74.190	68.874	52
2024-05-02	75.000	75.150	74.580	74.620	69.273	49
2024-05-01	73.970	73.970	73.560	73.560	68.289	1
2024-04-30	73.990	74.355	73.850	74.355	69.027	278
2024-04-29	73.960	74.380	73.660	74.380	69.050	24,981
2024-04-26	74.580	74.870	74.580	74.870	69.505	11
2024-04-25	74.730	75.000	74.370	74.870	69.505	23
2024-04-24	73.110	73.660	73.110	73.660	68.382	2
2024-04-23	73.950	74.750	73.950	74.410	69.078	104
2024-04-22	73.440	74.572	73.440	74.572	69.229	77
2024-04-19	72.730	74.000	72.660	74.000	68.697	552
2024-04-18	71.727	71.940	71.703	71.830	66.683	122
2024-04-17	70.760	71.750	70.730	71.750	66.609	607
2024-04-16	70.835	71.450	70.245	70.730	65.662	360
2024-04-15	71.960	72.350	71.285	71.470	66.349	790
2024-04-12	71.890	72.391	71.890	71.984	66.826	173
2024-04-11	72.260	72.480	71.802	72.311	67.129	161
2024-04-10	72.110	72.110	71.300	71.610	66.479	431
2024-04-09	73.360	73.680	73.360	73.475	68.210	160
2024-04-08	72.890	73.290	72.650	72.690	67.481	31,613
2024-04-04	72.945	72.945	72.870	72.870	67.648	197
2024-04-03	73.610	73.610	73.316	73.316	68.062	167
2024-04-02	74.190	74.190	73.884	73.884	68.590	2
2024-03-28	73.147	73.650	72.420	73.650	68.372	1,015
2024-03-27	71.180	72.668	71.180	72.668	67.461	628
2024-03-26	71.240	71.470	70.595	70.800	65.727	95
2024-03-25	72.000	72.000	71.460	71.610	66.479	13
2024-03-22	72.280	72.520	71.600	71.600	66.469	546
2024-03-21	72.324	72.350	71.990	72.233	67.056	989
2024-03-20	71.740	72.530	71.740	72.010	66.850	38
2024-03-19	72.180	72.636	71.890	72.120	66.952	333,803
2024-03-18	71.770	71.981	71.430	71.970	66.813	34
2024-03-15	71.360	71.873	71.360	71.735	66.595	359
2024-03-14	71.591	72.040	71.000	71.000	65.912	7
2024-03-13	72.940	72.940	72.250	72.260	67.082	43
2024-03-12	72.850	73.190	71.920	72.060	66.896	5
2024-03-11	73.170	73.590	73.110	73.550	67.658	10
2024-03-08	73.470	73.470	72.745	73.180	67.317	214
2024-03-07	73.680	73.680	73.020	73.103	67.246	545
2024-03-06	72.440	73.400	72.440	73.260	67.391	12
2024-03-05	73.190	73.620	72.650	73.620	67.722	5
2024-03-04	71.050	72.506	70.810	72.210	66.425	77
2024-03-01	70.520	71.100	69.730	70.734	65.067	407
2024-02-29	71.550	72.060	71.550	71.680	65.937	22
2024-02-28	71.210	71.790	71.000	71.589	65.853	127
2024-02-27	71.220	71.540	70.990	71.413	65.691	25
2024-02-26	71.270	71.440	70.610	70.790	65.119	431
2024-02-23	71.925	71.925	71.374	71.374	65.655	20
2024-02-22	70.595	70.595	70.242	70.242	64.614	13
2024-02-21	70.310	71.300	70.310	71.120	65.422	27
2024-02-20	69.580	70.620	69.470	70.430	64.787	139
2024-02-16	69.130	69.610	68.708	69.610	64.033	98
2024-02-15	69.390	69.870	69.320	69.320	63.766	45
2024-02-14	68.380	68.380	68.189	68.306	62.834	61
2024-02-13	68.597	69.340	67.260	67.620	62.203	455
2024-02-12	68.920	69.270	68.400	69.180	63.638	397
2024-02-09	67.926	68.058	67.590	67.869	62.432	1,272

← NewerPage 11 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.7500 USD
2026-06-08	0.7500 USD
2026-03-09	0.7500 USD
2025-12-08	0.7100 USD
2025-09-08	0.7100 USD
2025-06-09	0.7100 USD
2025-03-11	0.7100 USD
2024-12-11	0.6700 USD
2024-09-11	0.6700 USD
2024-06-12	0.6700 USD
2024-03-12	0.6700 USD
2023-12-12	0.6300 USD
2023-09-12	0.6300 USD
2023-06-13	0.6300 USD
2023-03-14	0.6300 USD
2022-12-06	0.5900 USD
2022-09-06	0.5900 USD
2022-06-07	0.5900 USD
2022-03-08	0.5900 USD
2021-12-07	0.5500 USD
2021-09-07	0.5500 USD
2021-06-08	0.5500 USD
2021-03-09	0.5500 USD
2020-12-08	0.5150 USD
2020-09-08	0.4950 USD
2020-06-09	0.4950 USD
2020-03-10	0.4950 USD
2019-12-10	0.4950 USD
2019-09-10	0.4750 USD
2019-06-11	0.4750 USD
2019-03-12	0.4750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.