Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	54.730	54.960	54.380	54.670	41.989	1,944,783
2017-06-29	54.900	55.000	54.480	54.700	42.012	1,567,862
2017-06-28	56.110	56.310	55.265	55.330	42.496	1,082,844
2017-06-27	56.190	56.490	55.700	55.890	42.926	2,075,696
2017-06-26	55.720	56.640	55.680	56.430	43.341	1,392,986
2017-06-23	56.270	56.450	55.840	55.940	42.964	973,322
2017-06-22	56.410	56.520	56.240	56.270	43.218	841,042
2017-06-21	57.070	57.160	56.150	56.470	43.371	1,136,867
2017-06-20	56.840	57.100	56.680	57.090	43.848	1,087,210
2017-06-19	57.140	57.140	56.604	56.790	43.617	811,192
2017-06-16	56.510	57.080	56.510	57.080	43.840	1,802,176
2017-06-15	56.410	56.630	56.230	56.480	43.379	1,909,660
2017-06-14	56.670	56.900	56.215	56.410	43.325	755,525
2017-06-13	56.010	56.340	55.810	56.290	43.233	1,024,875
2017-06-12	56.010	56.170	55.510	56.130	43.110	1,463,779
2017-06-09	56.130	56.420	56.020	56.290	42.895	1,169,489
2017-06-08	56.760	56.860	55.870	56.350	42.941	1,367,288
2017-06-07	56.970	57.140	56.775	56.890	43.352	1,361,987
2017-06-06	57.000	57.210	56.770	56.820	43.299	1,091,216
2017-06-05	57.120	57.160	56.870	56.880	43.345	823,572
2017-06-02	57.030	57.210	56.550	57.170	43.566	1,508,293
2017-06-01	56.750	56.890	56.420	56.800	43.284	2,592,092
2017-05-31	56.570	56.960	56.570	56.750	43.246	2,085,958
2017-05-30	56.170	56.570	55.870	56.460	43.025	1,189,934
2017-05-26	55.990	56.210	55.880	56.150	42.789	1,188,238
2017-05-25	55.720	56.235	55.210	56.050	42.712	2,165,383
2017-05-24	56.320	56.500	55.920	56.140	42.781	3,378,225
2017-05-23	56.510	57.090	56.365	56.460	43.025	2,437,351
2017-05-22	55.480	56.530	55.480	56.420	42.994	2,605,749
2017-05-19	55.280	55.880	54.850	55.600	42.369	1,981,168
2017-05-18	54.640	55.350	54.216	55.300	42.141	3,231,028
2017-05-17	54.780	54.980	54.410	54.430	41.478	2,385,244
2017-05-16	55.100	55.320	54.600	54.660	41.653	1,651,469
2017-05-15	54.860	55.200	54.790	55.170	42.042	1,081,087
2017-05-12	54.470	55.090	54.470	54.930	41.859	1,316,329
2017-05-11	54.310	54.450	53.865	54.450	41.493	1,220,432
2017-05-10	54.240	54.550	54.150	54.450	41.493	1,025,443
2017-05-09	54.630	54.685	54.140	54.210	41.310	937,129
2017-05-08	54.800	54.950	54.440	54.630	41.630	875,825
2017-05-05	54.950	55.120	54.710	54.780	41.745	1,210,622
2017-05-04	54.370	54.850	53.720	54.810	41.767	1,469,532
2017-05-03	54.230	54.690	54.170	54.240	41.333	1,592,464
2017-05-02	54.450	54.630	53.940	54.250	41.341	1,837,105
2017-05-01	54.790	54.810	54.070	54.270	41.356	1,088,426
2017-04-28	54.990	55.110	54.480	54.690	41.676	1,102,777
2017-04-27	55.090	55.390	54.973	55.030	41.935	1,245,507
2017-04-26	54.940	55.515	54.790	55.160	42.034	1,794,359
2017-04-25	55.200	55.380	54.870	55.080	41.973	1,806,677
2017-04-24	55.260	55.675	54.780	55.430	42.240	1,463,883
2017-04-21	54.520	55.225	54.460	55.090	41.981	1,262,632
2017-04-20	54.310	54.870	54.030	54.540	41.562	2,445,596
2017-04-19	55.250	55.410	54.710	54.890	41.828	1,046,219
2017-04-18	55.470	55.660	55.190	55.340	42.171	1,140,131
2017-04-17	55.170	55.490	54.930	55.430	42.240	2,073,799
2017-04-13	55.360	55.360	54.730	54.990	41.905	1,885,764
2017-04-12	54.700	55.415	54.560	55.390	42.209	2,243,075
2017-04-11	54.500	54.860	54.290	54.790	41.752	1,522,709
2017-04-10	54.550	54.760	54.190	54.710	41.691	1,156,690
2017-04-07	54.830	54.960	54.470	54.520	41.546	1,870,072
2017-04-06	55.040	55.160	54.595	54.710	41.691	2,280,289

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.7500 USD
2026-06-09	0.7500 USD
2026-03-10	0.7500 USD
2025-12-09	0.7100 USD
2025-09-09	0.7100 USD
2025-06-10	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.