Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	99.890	100.47	99.160	100.47	97.013	4
2025-07-30	100.17	100.72	99.400	100.68	97.216	18
2025-07-29	98.370	99.620	98.370	99.335	95.917	160
2025-07-28	98.820	100.26	98.770	98.920	95.517	5
2025-07-25	100.40	100.40	99.580	100.04	96.598	32
2025-07-24	99.685	99.860	99.670	99.760	96.328	16
2025-07-23	101.37	101.37	99.925	99.925	96.487	25
2025-07-22	100.00	100.53	100.00	100.00	96.563	3
2025-07-21	98.720	99.580	98.700	99.580	96.154	14
2025-07-18	97.000	98.654	96.910	98.568	95.177	233
2025-07-17	96.920	97.215	96.520	96.620	93.296	72
2025-07-16	95.420	96.480	95.420	96.480	93.160	53
2025-07-15	96.390	96.470	95.950	96.240	92.929	104
2025-07-14	95.930	96.810	95.930	96.660	93.334	15
2025-07-11	95.780	95.970	95.530	95.965	92.663	53
2025-07-10	94.450	95.510	94.450	95.510	92.224	3
2025-07-09	95.550	95.550	94.590	94.820	91.558	9
2025-07-08	94.450	95.550	94.360	94.468	91.218	38
2025-07-07	95.965	96.410	95.830	96.105	92.798	122
2025-07-03	95.230	95.970	95.230	95.760	92.465	6
2025-07-02	96.590	96.590	94.670	94.670	91.413	406
2025-07-01	96.435	96.435	96.010	96.010	92.707	232
2025-06-30	95.315	95.570	94.830	95.320	92.040	438
2025-06-27	95.710	96.150	95.140	95.700	92.407	3
2025-06-26	95.540	95.550	94.770	95.020	91.751	4
2025-06-25	96.014	96.050	95.470	95.470	92.185	113
2025-06-24	95.790	96.700	95.460	96.639	93.314	1,007
2025-06-23	95.430	95.960	94.900	95.960	92.658	14
2025-06-20	94.550	95.140	94.550	95.140	91.867	440
2025-06-18	94.460	94.460	94.020	94.440	91.191	27
2025-06-17	93.595	95.240	93.595	94.690	91.432	21
2025-06-16	95.500	96.010	94.658	94.658	91.401	49
2025-06-13	96.490	97.630	95.950	96.120	92.813	75
2025-06-12	96.150	96.835	95.810	96.660	93.334	21
2025-06-11	94.850	96.090	94.850	95.930	92.629	13
2025-06-10	94.900	95.820	94.900	95.770	92.475	4
2025-06-09	97.240	97.240	95.470	96.382	93.066	51
2025-06-06	96.120	96.610	95.640	95.900	91.915	27
2025-06-05	96.215	96.450	95.900	96.120	92.126	215
2025-06-04	97.650	97.650	96.190	97.540	93.487	6
2025-06-03	97.700	97.700	96.290	97.450	93.400	52
2025-06-02	96.405	97.000	96.050	97.000	92.969	23
2025-05-30	96.498	96.690	96.010	96.690	92.672	25
2025-05-29	95.500	95.730	94.540	95.630	91.656	9
2025-05-28	96.300	96.660	95.860	95.900	91.915	18
2025-05-27	96.380	96.820	96.100	96.470	92.461	9
2025-05-23	95.370	96.510	95.230	95.440	91.474	9
2025-05-22	96.350	96.350	94.850	95.170	91.215	17
2025-05-21	98.620	98.620	96.530	96.530	92.519	384
2025-05-20	99.040	99.420	98.390	98.645	94.546	48
2025-05-19	97.570	98.402	97.480	98.402	94.313	23
2025-05-16	96.540	97.550	96.540	97.490	93.439	16
2025-05-15	95.515	96.490	95.360	96.210	92.212	33
2025-05-14	94.370	94.740	93.320	93.320	89.442	40
2025-05-12	96.780	96.780	95.432	95.432	91.466	1
2025-05-08	99.280	99.280	99.050	99.050	94.934	1
2025-05-07	99.510	99.880	99.200	99.850	95.701	11
2025-05-06	100.19	100.19	99.070	99.640	95.499	104
2025-05-02	99.480	99.480	96.160	98.690	94.589	33
2025-05-01	99.550	99.550	98.210	98.270	94.186	5

← NewerPage 6 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.