Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	68.130	68.130	67.390	67.390	61.991	64
2024-02-07	68.860	68.860	67.930	68.140	62.681	3
2024-02-06	67.650	68.510	67.540	68.510	63.021	14
2024-02-05	68.730	68.790	68.300	68.300	62.828	116
2024-02-02	69.660	69.820	69.472	69.630	64.052	232
2024-02-01	69.100	70.765	69.100	70.765	65.096	133
2024-01-31	70.740	70.740	69.712	70.060	64.447	2,096
2024-01-30	69.410	70.270	68.850	70.270	64.640	154
2024-01-29	69.330	69.700	69.330	69.700	64.116	160
2024-01-26	69.835	70.050	69.150	69.150	63.610	73
2024-01-25	69.460	69.460	68.780	69.300	63.748	317
2024-01-24	69.590	69.590	67.730	67.980	62.534	14
2024-01-23	68.820	69.170	68.694	68.940	63.417	117
2024-01-22	69.520	69.530	68.560	68.560	63.067	9
2024-01-19	69.860	69.860	69.115	69.115	63.578	36
2024-01-18	69.558	69.960	69.000	69.760	64.171	41
2024-01-17	70.850	71.730	70.280	70.280	64.650	61
2024-01-16	71.240	71.870	71.040	71.320	65.606	109
2024-01-12	73.030	73.030	72.240	72.240	66.452	15
2024-01-11	73.370	73.530	71.655	71.740	65.993	1,301
2024-01-10	73.810	74.160	73.810	73.940	68.016	96
2024-01-09	74.660	74.660	74.060	74.653	68.672	2,277
2024-01-08	73.740	74.286	73.740	74.235	68.288	449
2024-01-04	74.370	74.370	73.858	73.860	67.943	119
2024-01-03	74.000	74.340	73.210	73.340	67.464	374
2024-01-02	72.130	73.894	71.760	73.894	67.974	37
2023-12-29	71.770	72.570	71.770	71.930	66.167	5
2023-12-28	71.420	72.330	71.420	72.180	66.397	47
2023-12-27	71.920	71.920	71.689	71.689	65.946	202
2023-12-22	72.760	73.070	72.260	72.840	67.004	10
2023-12-21	72.147	72.580	71.546	71.546	65.814	111
2023-12-20	72.330	72.650	72.080	72.080	66.305	59
2023-12-19	70.500	72.200	70.500	72.050	66.278	802
2023-12-18	72.010	72.800	70.700	71.200	65.496	358
2023-12-15	73.470	73.860	71.913	72.348	66.551	635
2023-12-14	81.320	82.010	75.720	76.060	69.966	18,090
2023-12-13	77.970	79.210	77.660	79.210	72.864	54
2023-12-12	77.430	77.700	76.970	77.700	71.475	32
2023-12-11	77.950	78.200	77.580	78.035	71.204	118
2023-12-08	79.050	79.050	77.790	77.920	71.099	23
2023-12-07	79.290	79.330	78.900	79.030	72.112	222
2023-12-06	78.250	78.693	77.930	78.693	71.804	1,512
2023-12-05	78.470	78.760	77.450	77.750	70.944	305
2023-12-04	78.290	79.250	78.210	79.180	72.248	510
2023-11-30	76.420	77.590	76.420	77.130	70.378	2
2023-11-29	78.200	78.680	78.090	78.090	71.254	502
2023-11-28	77.360	78.160	77.350	78.160	71.318	465
2023-11-27	77.010	77.590	76.890	77.590	70.798	1
2023-11-24	76.748	77.200	76.630	77.200	70.442	104
2023-11-22	76.930	77.170	76.760	76.770	70.049	2
2023-11-21	76.342	76.540	76.176	76.540	69.840	36
2023-11-20	76.454	76.618	75.740	76.618	69.911	340
2023-11-17	77.260	77.260	76.618	76.618	69.910	119
2023-11-16	78.720	78.720	77.390	77.390	70.615	1
2023-11-15	77.380	78.160	77.380	78.160	71.318	3
2023-11-14	76.180	77.510	76.180	77.510	70.725	3
2023-11-13	77.770	77.770	75.960	75.960	69.310	1
2023-11-10	76.460	76.790	75.860	76.290	69.611	67
2023-11-09	78.340	78.340	77.474	77.474	70.692	43
2023-11-08	77.020	77.020	77.020	77.020	70.278	39

← NewerPage 12 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.