Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	92.140	92.160	92.140	92.160	81.116	1
2022-08-01	92.606	92.606	92.606	92.606	81.509	100
2022-07-28	90.360	91.100	90.360	91.100	80.183	1
2022-07-21	86.152	86.152	86.150	86.150	75.827	377
2022-07-18	87.160	87.160	87.020	87.020	76.592	1
2022-07-12	87.930	88.570	87.930	88.110	77.552	1
2022-07-11	87.140	87.140	86.960	87.110	76.672	1
2022-07-08	88.110	88.110	87.630	87.630	77.129	5
2022-07-06	88.590	88.590	88.175	88.175	77.609	51
2022-07-05	91.750	91.750	87.170	87.170	76.724	5
2022-07-01	90.720	91.435	90.720	91.430	80.474	400
2022-06-30	89.870	90.180	89.870	90.180	79.374	1
2022-06-29	89.790	89.820	89.450	89.450	78.731	1
2022-06-28	89.748	89.760	89.548	89.548	78.817	482
2022-06-23	84.500	84.860	84.500	84.860	74.691	2
2022-06-22	82.960	83.130	82.940	83.130	73.168	1
2022-06-21	81.650	82.170	81.650	82.170	72.324	11
2022-06-17	82.470	82.470	80.857	81.160	71.435	10
2022-06-15	84.022	84.022	82.810	82.810	72.887	47,835
2022-06-14	85.434	85.434	84.305	84.305	74.203	33
2022-06-13	88.189	88.230	87.400	87.400	76.927	191
2022-06-09	92.420	92.535	91.640	91.640	80.659	31
2022-06-07	92.640	92.640	92.090	92.390	81.319	2
2022-06-06	93.890	93.890	93.550	93.550	81.821	1
2022-06-01	95.190	95.190	95.190	95.190	83.255	1
2022-05-31	95.410	95.410	94.560	95.200	83.264	1
2022-05-26	96.040	96.040	96.040	96.040	83.998	1
2022-05-25	95.152	95.152	95.152	95.152	83.222	125
2022-05-24	94.080	94.380	94.080	94.380	82.546	24
2022-05-23	93.845	93.845	93.845	93.845	82.079	10
2022-05-19	92.520	92.520	91.444	91.444	79.979	54
2022-05-16	93.300	93.300	93.110	93.150	81.471	34
2022-05-12	93.540	93.740	91.400	91.400	79.940	1
2022-05-11	93.190	94.540	93.190	94.540	82.686	2
2022-05-03	93.140	93.290	92.660	93.290	81.593	1
2022-04-27	95.400	95.400	95.400	95.400	83.439	24
2022-04-26	95.108	95.108	95.108	95.108	83.183	20
2022-04-25	95.852	95.852	95.220	95.220	83.281	39
2022-04-22	97.571	97.571	96.750	96.750	84.619	50
2022-04-21	98.788	98.788	98.788	98.788	86.402	5
2022-04-20	97.726	97.800	97.726	97.800	85.538	9
2022-04-12	95.890	96.875	95.830	96.780	84.646	52
2022-04-07	96.250	97.610	96.250	96.680	84.558	1
2022-04-06	94.280	97.300	94.280	97.300	85.100	66
2022-04-05	94.770	95.770	94.770	95.565	83.583	104
2022-04-04	94.660	94.660	93.345	94.050	82.258	51
2022-04-01	93.960	93.960	93.120	93.780	82.022	39
2022-03-25	89.670	90.550	89.670	90.550	79.197	1
2022-03-24	89.250	89.840	89.240	89.840	78.576	2
2022-03-23	88.495	88.495	88.495	88.495	77.399	140
2022-03-22	88.897	88.897	88.897	88.897	77.751	13
2022-03-21	89.220	89.220	89.220	89.220	78.033	1
2022-03-18	88.820	88.820	88.240	88.240	77.176	1
2022-03-17	88.170	88.930	88.170	88.930	77.780	1
2022-03-16	88.395	88.395	88.395	88.395	77.312	28
2022-03-14	88.650	88.650	87.180	87.180	76.249	17
2022-03-10	86.550	87.060	86.550	87.060	76.144	17
2022-03-09	88.990	88.990	87.175	87.350	76.398	34
2022-03-08	89.450	89.450	88.030	88.030	76.993	1
2022-03-07	89.770	89.770	88.740	88.890	77.229	1

← NewerPage 17 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.