Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	99.210	99.210	97.700	98.810	94.704	3
2025-04-29	98.550	99.230	98.430	98.790	94.685	17
2025-04-28	98.010	98.840	97.860	98.750	94.646	12
2025-04-25	99.400	99.400	97.740	98.020	93.947	8
2025-04-24	98.370	99.440	98.230	99.090	94.972	20
2025-04-23	99.550	101.41	98.260	98.390	94.301	14
2025-04-22	96.580	98.840	96.580	98.190	94.110	24
2025-04-17	98.880	99.750	98.190	99.750	95.605	21
2025-04-16	99.810	99.810	98.380	98.380	94.292	86
2025-04-15	99.568	99.940	99.100	99.330	95.202	1,139
2025-04-14	97.410	99.040	97.410	98.900	94.790	8
2025-04-11	95.660	97.660	95.660	97.660	93.602	17
2025-04-10	95.720	97.920	95.320	96.240	92.241	28
2025-04-09	92.910	95.950	91.860	95.950	91.963	9
2025-04-08	96.405	97.000	95.080	95.080	91.129	369
2025-04-07	94.627	94.627	92.650	93.993	90.087	169
2025-04-04	102.00	102.10	96.315	96.315	92.313	514
2025-04-03	101.42	102.77	100.97	102.27	98.016	259
2025-04-02	101.26	101.62	99.980	100.90	96.707	20
2025-04-01	100.47	100.69	99.750	100.43	96.257	75
2025-03-31	100.14	101.58	100.14	101.01	96.815	119
2025-03-28	99.690	99.840	99.150	99.780	95.634	138
2025-03-27	98.570	99.480	98.550	98.680	94.579	8
2025-03-26	97.785	99.174	97.130	98.764	94.660	226
2025-03-25	98.160	99.410	96.560	97.100	93.065	317
2025-03-24	99.700	99.990	98.710	99.330	95.202	175
2025-03-21	99.230	99.590	98.710	98.930	94.819	314
2025-03-20	100.46	100.47	99.573	99.990	95.835	175
2025-03-19	99.870	100.45	99.550	100.20	96.036	8
2025-03-18	100.14	100.37	99.260	99.260	95.135	100
2025-03-17	99.470	100.67	98.860	100.67	96.487	63
2025-03-14	98.010	99.650	97.400	98.800	94.694	9
2025-03-13	97.710	98.410	97.510	97.920	93.851	14
2025-03-12	97.210	98.130	97.210	97.950	93.880	18
2025-03-11	98.620	98.910	97.740	97.970	93.899	26
2025-03-10	99.150	100.65	98.490	99.185	94.383	24
2025-03-07	97.090	99.240	97.090	99.155	94.354	753
2025-03-06	98.000	98.530	96.690	96.860	92.170	208
2025-03-05	99.990	99.990	98.530	98.730	93.950	54
2025-03-04	103.97	104.09	100.94	101.30	96.395	268
2025-03-03	101.53	103.22	101.24	103.07	98.080	509
2025-02-28	100.71	100.87	100.30	100.30	95.440	196
2025-02-27	98.690	99.830	98.430	99.480	94.664	694
2025-02-26	99.430	99.550	98.970	99.170	94.369	4
2025-02-25	98.605	99.540	98.510	99.180	94.378	408
2025-02-24	98.790	99.790	97.930	98.830	94.045	1,250
2025-02-21	95.930	98.604	95.930	98.258	93.500	593
2025-02-20	97.200	97.530	96.920	97.530	92.808	43
2025-02-19	98.160	98.680	97.275	97.275	92.565	117
2025-02-18	98.100	98.470	97.970	98.340	93.579	209
2025-02-14	99.769	100.46	97.515	97.995	93.250	469
2025-02-13	97.930	98.392	97.370	97.850	93.112	237
2025-02-12	97.240	98.050	96.620	97.935	93.193	48
2025-02-11	96.605	97.420	96.590	97.420	92.703	554
2025-02-10	96.980	97.960	96.700	97.180	92.475	6
2025-02-07	96.385	97.250	95.990	97.227	92.519	157
2025-02-06	96.405	96.970	95.920	96.350	91.685	45
2025-02-05	96.845	97.170	96.100	96.590	91.913	16,348
2025-02-04	95.390	96.040	94.190	94.870	90.277	599
2025-02-03	93.630	95.720	93.630	95.720	91.086	16

← NewerPage 7 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.