Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	54.610	55.090	54.390	55.050	41.950	2,026,738
2017-04-04	54.630	55.040	54.485	54.720	41.699	977,760
2017-04-03	54.520	54.590	54.140	54.570	41.585	1,428,686
2017-03-31	54.560	54.905	54.500	54.590	41.600	2,105,234
2017-03-30	54.960	54.990	54.480	54.690	41.676	1,310,211
2017-03-29	55.200	55.350	54.830	55.130	42.011	1,996,814
2017-03-28	55.940	56.440	54.890	55.310	42.148	5,066,720
2017-03-27	56.420	56.570	55.970	56.050	42.712	1,083,326
2017-03-24	56.030	56.425	55.860	56.190	42.819	1,141,501
2017-03-23	55.860	56.500	55.810	56.050	42.712	1,924,433
2017-03-22	55.740	56.200	55.550	56.040	42.705	1,776,598
2017-03-21	54.610	55.610	54.610	55.490	42.286	1,377,137
2017-03-20	55.060	55.230	54.520	54.690	41.676	1,380,037
2017-03-17	54.430	55.280	54.380	55.050	41.950	2,346,124
2017-03-16	54.470	54.620	54.120	54.350	41.417	1,388,296
2017-03-15	54.230	55.020	54.135	54.790	41.752	1,407,762
2017-03-14	54.170	54.300	53.900	54.020	41.165	1,685,401
2017-03-13	53.840	54.250	53.760	54.190	41.295	1,718,233
2017-03-10	53.980	54.220	53.480	53.890	41.066	1,891,121
2017-03-09	54.260	54.530	54.110	54.120	40.906	1,287,968
2017-03-08	54.280	54.490	53.970	54.120	40.906	1,062,166
2017-03-07	54.860	54.970	54.710	54.820	41.435	1,005,186
2017-03-06	54.850	55.160	54.660	54.890	41.488	1,138,770
2017-03-03	55.130	55.220	54.430	54.890	41.488	923,271
2017-03-02	54.530	55.510	54.400	55.120	41.662	906,359
2017-03-01	54.030	55.065	53.870	54.760	41.390	1,674,859
2017-02-28	54.160	54.830	54.100	54.690	41.337	2,668,562
2017-02-27	54.550	54.590	53.880	54.290	41.035	1,616,072
2017-02-24	54.140	54.600	54.030	54.580	41.254	2,108,751
2017-02-23	54.230	54.270	53.690	54.070	40.869	1,456,081
2017-02-22	53.830	54.095	53.500	53.970	40.793	1,145,800
2017-02-21	53.220	53.970	53.100	53.890	40.732	1,461,777
2017-02-17	53.100	53.480	52.900	53.370	40.339	1,846,764
2017-02-16	52.010	53.080	52.000	52.940	40.014	2,248,203
2017-02-15	52.140	52.590	51.810	52.540	39.712	2,209,474
2017-02-14	52.910	52.910	52.260	52.650	39.795	1,416,785
2017-02-13	52.930	53.205	52.640	53.050	40.098	1,404,399
2017-02-10	52.720	53.050	52.580	52.930	40.007	1,060,496
2017-02-09	53.060	53.320	52.470	52.900	39.984	1,261,543
2017-02-08	52.810	53.240	52.770	53.120	40.150	943,315
2017-02-07	52.740	52.880	52.560	52.680	39.818	544,302
2017-02-06	52.870	52.980	52.530	52.650	39.795	874,719
2017-02-03	52.780	52.970	52.540	52.690	39.825	623,311
2017-02-02	51.860	52.620	51.690	52.590	39.750	1,032,904
2017-02-01	52.240	52.640	51.610	51.750	39.115	1,076,857
2017-01-31	51.720	52.660	51.640	52.650	39.795	1,460,136
2017-01-30	52.010	52.010	51.351	51.690	39.070	592,904
2017-01-27	52.240	52.300	51.670	51.820	39.168	649,614
2017-01-26	51.920	52.280	51.720	52.080	39.364	1,062,041
2017-01-25	51.840	52.070	51.610	51.900	39.228	974,398
2017-01-24	51.910	52.240	51.790	52.060	39.349	1,129,856
2017-01-23	52.160	52.400	51.930	51.980	39.289	665,361
2017-01-20	51.910	52.400	51.780	52.050	39.342	806,087
2017-01-19	52.170	52.320	51.645	51.810	39.160	915,698
2017-01-18	52.390	52.660	52.240	52.360	39.576	880,617
2017-01-17	52.060	52.600	52.010	52.550	39.720	1,052,397
2017-01-13	51.900	52.090	51.698	51.970	39.281	905,552
2017-01-12	52.190	52.390	51.810	51.960	39.274	1,470,192
2017-01-11	51.900	52.440	51.890	52.200	39.455	1,674,843
2017-01-10	52.050	52.450	51.660	51.970	39.281	1,287,084

← NewerPage 41 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.