Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	87.369	87.369	87.369	87.369	77.914	1
2023-01-04	89.295	89.295	89.295	89.295	79.631	24
2022-12-23	88.560	88.560	88.560	88.560	78.976	60
2022-12-20	86.722	86.722	86.722	86.722	77.337	50
2022-12-16	87.730	87.730	87.220	87.220	77.781	6
2022-12-15	88.670	88.670	88.670	88.670	79.074	6
2022-12-13	91.705	91.705	90.497	90.497	80.703	152
2022-12-09	88.480	88.480	88.480	88.480	78.904	200
2022-12-08	88.068	88.068	88.068	88.068	78.537	10
2022-12-07	87.115	87.115	87.115	87.115	77.687	25
2022-12-06	86.555	86.555	86.555	86.555	77.188	110
2022-12-02	87.636	87.648	87.636	87.648	77.630	110
2022-12-01	89.940	90.514	89.662	89.662	79.413	208
2022-11-25	88.500	88.800	88.455	88.599	78.472	226
2022-11-22	87.240	87.240	86.760	86.920	76.985	5,356
2022-11-21	86.400	86.663	86.400	86.663	76.757	101
2022-11-18	84.600	84.895	84.600	84.895	75.191	250
2022-11-17	83.440	83.440	83.120	83.120	73.619	1
2022-11-16	83.690	84.910	83.690	84.910	75.205	26
2022-11-15	83.240	83.240	82.420	82.420	72.999	62
2022-11-11	83.160	83.160	83.160	83.160	73.655	1
2022-11-10	83.715	84.525	83.715	84.525	74.864	38
2022-11-09	82.055	82.055	82.055	82.055	72.676	52
2022-11-08	81.707	82.483	81.707	82.005	72.632	402
2022-11-03	81.170	82.200	81.170	82.200	72.804	4,612
2022-11-02	81.860	82.470	81.860	82.470	73.044	1
2022-11-01	81.960	81.960	81.960	81.960	72.592	10
2022-10-28	80.338	81.891	80.338	81.620	72.291	71
2022-10-27	80.910	80.910	80.910	80.910	71.662	54
2022-10-26	80.130	80.130	79.630	79.859	70.731	53
2022-10-24	78.090	78.130	78.090	78.130	69.200	92
2022-10-21	77.220	78.009	76.880	78.009	69.092	147
2022-10-18	79.170	79.170	79.170	79.170	70.121	1
2022-10-13	75.360	75.360	75.360	75.360	66.746	5
2022-10-12	77.720	77.880	77.560	77.560	68.695	6,284
2022-10-11	77.280	78.550	77.280	78.550	69.572	100
2022-10-10	77.030	78.180	77.030	78.180	69.244	13
2022-10-07	78.840	78.840	78.840	78.840	69.828	6,285
2022-10-06	81.130	81.130	79.210	79.210	70.156	50
2022-10-05	82.280	82.351	81.421	81.421	72.114	302
2022-10-04	83.445	83.889	83.445	83.601	74.045	308
2022-10-03	81.568	81.568	81.225	81.225	71.941	524
2022-09-28	85.090	85.959	85.090	85.951	76.126	154
2022-09-27	86.962	86.962	86.710	86.710	76.799	8,007
2022-09-26	88.710	88.710	86.770	86.770	76.852	47
2022-09-23	89.170	89.285	89.166	89.166	78.974	255
2022-09-22	90.460	90.460	89.785	90.300	79.979	9,277
2022-09-21	91.240	92.800	91.240	91.490	81.033	5,717
2022-09-20	91.590	91.590	90.990	91.124	80.708	251
2022-09-12	95.950	95.950	95.950	95.950	84.983	11
2022-09-07	92.780	94.510	92.780	94.510	83.707	1
2022-09-02	93.750	93.750	93.750	93.750	82.516	1
2022-09-01	92.590	93.500	92.590	93.500	82.296	40
2022-08-25	95.830	95.830	95.720	95.720	84.250	1
2022-08-24	95.309	95.390	95.309	95.390	83.959	1
2022-08-23	94.890	94.890	94.765	94.765	83.409	12
2022-08-22	96.830	96.910	96.780	96.910	85.297	1
2022-08-19	97.010	97.320	97.010	97.320	85.658	1
2022-08-11	93.719	93.740	93.719	93.740	82.507	1
2022-08-09	92.250	92.525	92.250	92.525	81.438	31

← NewerPage 16 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.