Ameren Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	87.300	89.230	87.300	89.220	77.515	1
2022-02-23	84.348	84.348	84.348	84.348	73.283	4,372
2022-02-18	84.490	84.490	84.490	84.490	73.406	1
2022-02-04	87.470	87.470	87.470	87.470	75.995	50
2022-01-28	87.088	87.090	86.958	86.958	75.551	330
2022-01-25	85.850	85.850	85.850	85.850	74.588	2
2022-01-13	88.765	88.765	88.765	88.765	77.120	50
2021-12-23	87.470	87.470	87.470	87.470	75.995	1
2021-12-20	85.393	85.410	85.393	85.410	74.205	1
2021-12-17	87.722	87.722	87.332	87.332	75.875	125
2021-12-03	84.210	84.210	84.210	84.210	72.702	10
2021-12-01	82.335	84.131	82.335	84.131	72.634	240
2021-11-26	85.110	85.110	85.110	85.110	73.479	20
2021-11-24	85.969	85.980	85.969	85.980	74.230	1
2021-11-23	86.040	86.040	86.040	86.040	74.282	15
2021-11-22	85.540	86.590	85.540	86.590	74.757	70
2021-11-18	84.284	84.284	84.284	84.284	72.765	20
2021-11-17	85.140	85.140	85.140	85.140	73.505	76,774
2021-11-16	86.135	86.140	86.030	86.030	74.273	20
2021-11-15	85.250	85.250	85.248	85.250	73.600	500
2021-11-09	83.344	83.344	83.344	83.344	71.954	34
2021-11-08	82.976	83.010	82.668	82.668	71.370	210
2021-11-03	83.516	83.516	83.516	83.516	72.102	2
2021-11-02	84.280	84.280	83.566	83.566	72.146	34,010
2021-10-29	83.990	83.990	83.990	83.990	72.512	65
2021-10-26	85.650	85.694	85.650	85.651	73.946	315
2021-10-22	84.842	84.842	84.842	84.842	73.248	5
2021-10-14	82.925	82.925	82.925	82.925	71.593	18

← NewerPage 18 of 18 · 1,048 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.