Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	87.202	87.212	86.666	86.666	78.452	60
2023-07-27	87.709	87.709	87.341	87.341	79.063	100
2023-07-26	87.990	88.660	87.860	87.860	79.533	902
2023-07-25	87.313	87.880	87.313	87.745	79.429	301
2023-07-24	88.250	88.250	88.250	88.250	79.886	1
2023-07-21	87.425	88.111	87.425	88.020	79.678	1,151
2023-07-20	84.819	85.410	84.819	85.410	77.315	1,701
2023-07-19	85.345	85.483	85.187	85.187	77.113	710
2023-07-18	85.071	85.071	85.071	85.071	77.008	150
2023-07-17	85.020	85.020	84.960	84.970	76.917	178
2023-07-14	84.739	85.305	84.611	85.305	77.220	287
2023-07-13	84.718	84.842	84.410	84.410	76.410	14,532
2023-07-12	84.010	84.489	84.010	84.489	76.482	124
2023-07-11	82.354	82.675	82.284	82.675	74.840	800
2023-07-07	82.910	83.106	82.349	82.720	74.880	2,291
2023-07-06	82.905	83.375	82.905	83.375	75.473	670
2023-07-05	82.470	82.958	82.470	82.602	74.774	49
2023-07-03	81.350	82.850	81.350	82.850	74.998	469
2023-06-30	81.460	81.468	81.190	81.360	73.649	1,508
2023-06-29	80.806	81.350	80.806	81.350	73.640	458
2023-06-28	81.543	81.608	81.429	81.524	73.797	100
2023-06-27	82.240	82.587	82.069	82.587	74.760	381
2023-06-23	82.011	82.401	82.011	82.375	74.568	198
2023-06-22	82.440	83.294	82.440	82.779	74.934	105,094
2023-06-21	81.488	82.541	81.370	82.541	74.719	60
2023-06-20	82.912	83.803	82.912	83.798	75.856	851
2023-06-19	84.140	84.140	84.140	84.140	76.166	157
2023-06-16	84.529	84.529	84.529	84.529	76.517	1
2023-06-15	82.940	83.477	82.940	83.472	75.561	350
2023-06-14	83.215	83.703	83.100	83.703	75.770	242
2023-06-13	82.465	82.469	82.401	82.423	74.611	55
2023-06-12	83.467	83.595	83.467	83.579	75.088	795
2023-06-09	83.834	83.834	83.703	83.751	75.242	80
2023-06-08	83.351	83.391	82.745	82.745	74.338	239
2023-06-07	81.480	82.820	81.225	82.820	74.405	204
2023-06-06	81.930	81.935	81.571	81.571	73.283	150
2023-06-05	81.510	82.059	81.510	82.059	73.722	99
2023-06-02	80.125	81.430	80.054	81.430	73.157	300
2023-06-01	81.150	81.150	80.335	80.495	72.317	252
2023-05-31	80.440	80.440	80.324	80.354	72.190	505
2023-05-30	80.965	80.965	80.290	80.290	72.133	83
2023-05-26	80.409	80.430	80.330	80.330	72.169	1
2023-05-25	81.139	81.195	81.020	81.020	72.789	69
2023-05-24	82.425	82.524	82.270	82.270	73.912	850
2023-05-23	83.470	83.799	82.971	82.971	74.541	1,024
2023-05-22	84.402	84.402	83.745	83.745	75.237	2,238
2023-05-19	83.840	84.810	83.840	84.810	76.194	198
2023-05-18	82.700	83.330	82.628	83.330	74.864	117
2023-05-17	83.485	83.490	83.125	83.240	74.783	189
2023-05-16	85.250	85.250	84.561	84.561	75.970	72
2023-05-15	86.169	86.169	84.473	84.770	76.158	1,699
2023-05-12	88.840	88.840	87.563	87.563	78.667	12,051
2023-05-11	89.940	89.940	89.940	89.940	80.802	4,997
2023-05-09	88.940	88.940	88.940	88.940	79.904	23
2023-05-05	89.870	90.192	89.870	90.192	81.029	115
2023-05-04	88.890	88.890	88.890	88.890	79.859	6
2023-05-03	89.620	89.620	88.760	88.760	79.742	386
2023-05-02	89.630	89.630	89.630	89.630	80.524	45
2023-04-28	89.630	89.630	89.630	89.630	80.524	59
2023-04-27	89.095	89.095	88.820	88.820	79.796	517

← NewerPage 14 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.