Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	78.230	78.230	77.980	78.080	71.245	1
2023-11-06	78.510	78.630	78.510	78.520	71.646	32,071
2023-11-03	79.200	79.490	78.830	78.930	72.020	1,341
2023-11-02	77.650	78.760	77.645	78.760	71.865	11
2023-11-01	76.500	76.890	76.500	76.890	70.159	4,880
2023-10-31	75.670	75.670	74.914	75.390	68.790	90
2023-10-30	75.780	75.780	74.578	74.760	68.215	411
2023-10-27	76.520	76.520	75.570	75.570	68.954	2
2023-10-26	77.010	77.880	77.010	77.880	71.062	173
2023-10-25	76.230	76.350	76.230	76.350	69.666	1
2023-10-24	75.760	76.530	75.760	76.530	69.830	249
2023-10-23	75.000	75.765	74.190	75.460	68.854	142
2023-10-20	78.073	78.212	76.970	76.970	70.232	275
2023-10-19	78.120	78.536	77.650	78.350	71.491	328
2023-10-18	78.590	78.590	77.850	78.291	71.437	225
2023-10-17	78.395	78.395	77.980	78.010	71.181	15
2023-10-16	78.260	78.260	78.020	78.200	71.354	4
2023-10-13	77.590	77.988	76.720	77.988	71.160	590
2023-10-12	76.450	77.145	76.450	76.860	70.132	9
2023-10-11	76.550	76.550	76.390	76.400	69.712	1
2023-10-10	75.090	76.010	75.090	76.010	69.356	136
2023-10-09	74.030	74.540	74.030	74.540	68.015	34
2023-10-06	71.890	73.840	71.759	73.840	67.376	49
2023-10-05	72.508	72.653	72.503	72.653	66.292	204
2023-10-04	71.767	71.767	71.767	71.767	65.485	40
2023-10-03	70.965	72.293	70.622	72.135	65.820	173
2023-10-02	74.280	74.640	71.160	71.288	65.047	134
2023-09-29	75.130	75.130	74.715	74.715	68.174	98
2023-09-28	75.300	75.300	75.300	75.300	68.708	702
2023-09-27	76.840	76.850	75.888	75.888	69.244	5,171
2023-09-25	79.730	79.860	79.151	79.151	72.222	138,524
2023-09-22	80.227	80.227	80.227	80.227	73.204	520
2023-09-21	79.845	80.835	79.845	80.835	73.759	103
2023-09-20	81.362	81.362	81.340	81.340	74.219	2
2023-09-19	80.590	80.590	80.573	80.573	73.519	104
2023-09-18	80.800	80.800	80.745	80.745	73.677	402
2023-09-13	79.223	80.255	79.223	80.255	73.229	549
2023-09-11	79.486	79.486	79.486	79.486	71.953	49
2023-09-08	78.734	79.494	78.675	79.154	71.653	354
2023-09-06	77.592	77.592	77.592	77.592	70.238	350
2023-09-05	78.320	78.320	76.760	77.095	69.788	14
2023-09-01	78.700	78.700	77.865	77.865	70.485	251
2023-08-31	80.113	80.113	80.113	80.113	72.520	14
2023-08-30	80.223	80.223	80.155	80.155	72.558	128
2023-08-29	80.705	80.705	80.705	80.705	73.056	8
2023-08-25	80.354	80.385	80.173	80.385	72.766	110
2023-08-23	80.300	80.300	79.936	79.936	72.360	91,593
2023-08-22	80.105	80.105	80.105	80.105	72.513	18
2023-08-21	80.060	80.060	79.945	79.945	72.368	11
2023-08-18	79.973	80.195	79.973	80.195	72.595	205
2023-08-17	79.390	80.015	79.390	80.015	72.432	100
2023-08-15	79.498	79.498	79.498	79.498	71.964	17
2023-08-14	80.013	80.013	80.013	80.013	72.429	50
2023-08-10	81.005	81.010	81.005	81.005	73.328	702
2023-08-08	81.250	81.250	81.250	81.250	73.550	2
2023-08-07	81.400	81.400	81.400	81.400	73.685	609
2023-08-04	83.220	83.670	82.255	82.255	74.459	4
2023-08-03	83.110	83.110	83.110	83.110	75.233	20
2023-08-02	84.593	84.695	84.593	84.693	76.666	129
2023-07-31	85.595	85.595	85.595	85.595	77.483	917

← NewerPage 13 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.