Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	87.096	88.112	86.590	87.940	83.067	349
2024-10-30	86.070	86.710	86.020	86.710	81.905	1,579
2024-10-29	87.215	87.670	86.000	86.110	81.338	433
2024-10-28	88.490	88.560	88.040	88.170	83.284	10
2024-10-25	88.949	89.490	87.990	87.990	83.114	183
2024-10-24	89.490	89.490	88.910	88.910	83.983	177
2024-10-23	88.150	88.840	87.750	88.754	83.836	318
2024-10-22	87.655	88.030	87.220	87.690	82.831	673
2024-10-21	89.170	89.240	87.960	88.220	83.331	529
2024-10-18	88.420	88.880	87.810	88.600	83.690	386
2024-10-17	88.325	88.870	87.738	87.760	82.897	374
2024-10-16	87.940	88.720	87.940	88.700	83.785	54
2024-10-15	87.900	88.420	87.400	88.295	83.402	404
2024-10-14	86.660	87.250	86.160	87.060	82.236	34
2024-10-11	86.050	86.570	85.940	86.390	81.603	593
2024-10-10	86.890	86.982	85.870	86.030	81.263	529
2024-10-09	86.525	87.050	85.850	86.170	81.395	351
2024-10-08	87.140	87.650	86.900	86.952	82.134	910
2024-10-07	87.480	87.810	87.000	87.695	82.835	100
2024-10-04	86.910	87.670	86.680	87.600	82.746	359
2024-10-03	87.600	88.030	87.010	87.630	82.774	164
2024-10-02	86.580	87.680	86.580	87.090	82.264	432
2024-10-01	87.710	87.947	86.920	87.430	82.585	1,661
2024-09-30	87.190	87.270	86.220	87.140	82.311	231
2024-09-27	86.540	87.000	86.100	86.430	81.641	195
2024-09-26	86.050	87.090	85.680	86.530	81.735	503
2024-09-25	85.690	85.940	85.010	85.590	80.847	24
2024-09-24	85.325	86.510	85.030	85.510	80.772	58
2024-09-23	85.980	86.210	85.665	85.740	80.989	106
2024-09-20	83.960	85.740	83.860	85.706	80.957	261
2024-09-19	83.950	84.540	83.010	83.550	78.920	366
2024-09-18	84.990	85.090	84.700	84.730	80.035	650
2024-09-17	85.300	85.650	84.950	85.100	80.384	178
2024-09-16	85.630	85.820	84.770	85.710	80.960	541
2024-09-13	83.910	84.150	83.450	83.936	79.285	326
2024-09-12	83.800	83.800	83.140	83.600	78.967	90
2024-09-11	84.200	84.200	82.869	83.160	78.552	784
2024-09-10	84.625	85.525	84.320	84.920	79.581	122
2024-09-09	83.500	84.290	82.910	84.290	78.991	229
2024-09-06	84.370	84.370	83.579	83.710	78.447	284
2024-09-05	84.650	84.650	83.840	83.960	78.682	466
2024-09-04	83.100	84.525	83.100	83.380	78.138	599
2024-09-03	82.706	83.680	82.450	83.680	78.419	887
2024-08-30	82.500	82.860	82.160	82.170	77.004	219
2024-08-29	82.250	82.740	81.350	82.300	77.126	301
2024-08-28	82.140	82.670	81.500	82.130	76.967	178
2024-08-27	82.830	82.830	81.760	81.760	76.620	568
2024-08-23	82.770	82.770	82.080	82.100	76.939	52
2024-08-22	81.690	82.620	81.690	82.220	77.051	7
2024-08-21	82.490	82.490	82.080	82.320	77.145	13
2024-08-20	82.770	82.770	82.220	82.290	77.117	11
2024-08-19	82.260	82.780	81.680	82.600	77.407	27
2024-08-16	81.950	82.250	81.370	82.110	76.948	1,650
2024-08-15	80.818	81.290	80.680	81.290	76.180	1,067
2024-08-14	81.065	81.610	80.260	81.470	76.348	2,224
2024-08-13	81.350	81.350	80.350	80.970	75.880	174
2024-08-12	80.340	80.340	79.830	79.890	74.868	488
2024-08-09	79.270	80.490	79.040	80.490	75.430	225
2024-08-08	80.300	80.920	79.790	80.400	75.346	232
2024-08-07	81.200	81.540	79.880	80.470	75.411	564

← NewerPage 9 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.