Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	90.030	90.030	89.800	89.800	80.677	346
2023-04-25	90.760	90.760	90.760	90.760	81.539	14
2023-04-24	90.090	90.090	90.090	90.090	80.937	1,068
2023-04-21	90.240	90.240	89.479	89.479	80.388	490
2023-04-20	89.450	89.563	89.155	89.155	80.097	338
2023-04-19	88.976	88.976	88.976	88.976	79.936	300
2023-04-17	89.790	89.790	89.790	89.790	80.668	706
2023-04-14	89.240	89.490	89.240	89.422	80.337	2,033
2023-04-13	89.460	89.690	89.460	89.550	80.452	372
2023-04-12	90.400	90.400	90.400	90.400	81.216	847
2023-04-11	90.180	90.180	89.760	89.760	80.641	16
2023-04-06	89.746	89.746	89.746	89.746	80.628	100
2023-04-05	86.980	86.980	86.980	86.980	78.143	28
2023-04-04	86.284	86.380	86.284	86.380	77.604	2,211
2023-04-03	86.355	86.381	86.355	86.381	77.605	273
2023-03-31	86.780	86.780	86.363	86.363	77.589	280
2023-03-30	86.432	86.453	86.382	86.382	77.606	30
2023-03-29	85.678	85.678	85.678	85.678	76.973	600
2023-03-27	84.385	84.385	84.385	84.385	75.812	1
2023-03-24	81.983	81.983	81.983	81.983	73.654	50
2023-03-23	81.810	82.494	81.810	81.850	73.534	108,334
2023-03-22	83.630	83.630	83.630	83.630	75.133	22
2023-03-21	84.388	84.388	83.495	83.495	75.012	404
2023-03-17	85.770	85.770	84.802	84.802	76.186	7,394
2023-03-16	84.845	85.687	84.845	85.684	76.978	112,372
2023-03-15	84.749	85.425	84.749	85.425	76.746	92
2023-03-10	82.888	82.894	82.748	82.748	73.793	250
2023-03-08	82.380	82.380	82.380	82.380	73.464	100
2023-03-06	84.060	84.357	83.765	83.765	74.700	867
2023-03-03	82.472	82.660	81.755	82.660	73.714	960
2023-03-02	80.990	82.320	80.990	82.320	73.411	345
2023-03-01	81.812	81.875	81.150	81.160	72.377	68
2023-02-28	83.138	83.492	83.112	83.442	74.412	174
2023-02-27	84.420	85.296	84.420	85.047	75.843	154
2023-02-24	84.058	84.132	84.007	84.090	74.989	200
2023-02-23	85.722	85.728	84.890	84.890	75.703	309
2023-02-22	86.259	86.259	86.259	86.259	76.924	50
2023-02-21	86.820	86.820	86.016	86.540	77.174	116
2023-02-17	86.572	87.240	86.572	87.240	77.799	89
2023-02-16	86.499	86.499	86.499	86.499	77.138	100
2023-02-13	85.453	85.453	85.453	85.453	76.205	50
2023-02-10	83.740	84.725	83.740	84.725	75.556	25
2023-02-08	85.258	85.258	84.430	84.430	75.293	2,301
2023-02-07	85.690	85.690	85.690	85.690	76.417	200
2023-02-06	85.387	85.720	85.280	85.280	76.051	357
2023-02-03	85.796	85.796	84.801	85.083	75.875	501
2023-02-02	86.740	86.740	86.740	86.740	77.353	150
2023-02-01	86.714	86.833	86.595	86.833	77.435	541
2023-01-30	87.471	87.471	87.471	87.471	78.005	13
2023-01-26	86.848	86.848	86.848	86.848	77.449	300
2023-01-25	85.929	85.930	85.929	85.930	76.630	300
2023-01-24	85.166	86.311	85.166	86.311	76.970	408
2023-01-23	86.640	86.640	86.640	86.640	77.264	10
2023-01-20	85.188	85.704	85.188	85.704	76.429	650
2023-01-19	86.161	86.161	86.161	86.161	76.837	281
2023-01-18	88.669	88.669	87.947	87.947	78.429	153
2023-01-17	90.410	90.640	88.830	89.260	79.600	3,458
2023-01-12	90.345	90.380	90.345	90.380	80.599	27
2023-01-11	89.945	89.945	89.875	89.875	80.148	53
2023-01-10	88.388	88.725	88.388	88.710	79.110	30

← NewerPage 15 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.