Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	46.960	47.713	46.840	47.590	35.652	2,038,535
2016-10-11	47.500	47.690	46.855	46.880	35.120	1,444,220
2016-10-10	47.500	47.790	47.410	47.700	35.734	1,352,288
2016-10-07	47.980	48.330	47.370	47.430	35.532	1,472,373
2016-10-06	47.470	47.830	47.210	47.590	35.652	1,230,317
2016-10-05	47.510	47.950	47.280	47.710	35.742	4,074,587
2016-10-04	48.510	48.520	47.030	47.380	35.495	3,360,870
2016-10-03	48.970	49.080	48.180	48.630	36.431	1,567,546
2016-09-30	49.730	49.950	48.900	49.180	36.843	2,012,830
2016-09-29	50.110	50.210	49.290	49.600	37.158	1,491,830
2016-09-28	50.730	50.810	49.775	50.360	37.727	2,037,789
2016-09-27	51.760	51.910	50.470	50.560	37.877	1,541,745
2016-09-26	51.690	51.760	51.290	51.480	38.566	1,164,217
2016-09-23	51.220	51.860	50.990	51.700	38.731	1,576,289
2016-09-22	51.340	51.470	50.860	51.410	38.514	1,273,725
2016-09-21	50.050	51.195	50.020	51.140	38.311	1,602,578
2016-09-20	50.220	50.680	50.090	50.100	37.532	1,394,339
2016-09-19	49.490	50.050	49.360	50.040	37.487	1,842,224
2016-09-16	48.540	49.450	48.240	49.380	36.993	2,038,359
2016-09-15	48.390	48.800	48.220	48.650	36.446	1,528,511
2016-09-14	48.230	48.730	48.080	48.490	36.326	1,295,736
2016-09-13	48.730	48.760	47.790	48.100	36.034	1,773,932
2016-09-12	48.080	48.930	48.000	48.860	36.603	1,814,883
2016-09-09	49.440	49.510	48.030	48.060	36.004	1,926,285
2016-09-08	49.900	50.240	49.620	49.850	37.345	1,469,598
2016-09-07	49.790	50.060	49.580	50.020	37.472	1,074,063
2016-09-06	49.520	49.970	49.280	49.840	37.338	1,282,443
2016-09-02	49.150	49.670	49.020	49.660	36.885	1,898,615
2016-09-01	49.400	49.500	49.080	49.150	36.507	1,293,649
2016-08-31	49.330	49.520	49.150	49.420	36.707	1,449,413
2016-08-30	49.750	50.040	49.250	49.300	36.618	974,758
2016-08-29	49.510	49.920	49.510	49.770	36.967	1,472,997
2016-08-26	50.490	50.745	49.360	49.400	36.692	1,397,774
2016-08-25	50.380	50.580	50.310	50.440	37.465	931,607
2016-08-24	50.290	50.490	49.945	50.320	37.376	1,551,142
2016-08-23	50.740	51.080	50.420	50.420	37.450	820,923
2016-08-22	50.700	50.900	50.580	50.650	37.621	1,284,011
2016-08-19	51.240	51.260	50.260	50.570	37.561	1,371,525
2016-08-18	50.710	51.350	50.660	51.350	38.141	1,477,521
2016-08-17	49.740	50.840	49.340	50.710	37.665	2,004,844
2016-08-16	50.270	50.310	49.800	49.820	37.004	1,726,549
2016-08-15	51.000	51.210	50.380	50.410	37.443	977,489
2016-08-12	51.230	51.490	51.030	51.050	37.918	1,160,313
2016-08-11	51.020	51.160	50.710	51.020	37.896	875,171
2016-08-10	51.060	51.220	50.865	51.020	37.896	975,136
2016-08-09	50.860	51.240	50.720	50.940	37.836	912,554
2016-08-08	51.100	51.510	50.865	50.940	37.836	1,279,681
2016-08-05	51.980	52.250	50.870	51.000	37.881	2,196,696
2016-08-04	51.710	52.190	51.620	51.840	38.505	1,474,181
2016-08-03	52.080	52.130	51.370	51.650	38.364	1,771,532
2016-08-02	51.970	52.420	51.890	52.170	38.750	1,020,280
2016-08-01	52.430	52.585	52.240	52.520	39.010	1,495,632
2016-07-29	52.170	52.660	52.080	52.440	38.950	1,206,794
2016-07-28	51.780	52.210	51.630	52.150	38.735	924,129
2016-07-27	52.060	52.250	51.260	51.770	38.453	1,536,942
2016-07-26	52.850	52.850	51.950	52.220	38.787	1,196,596
2016-07-25	52.830	52.940	52.420	52.700	39.143	773,849
2016-07-22	52.240	52.970	52.240	52.870	39.270	1,712,047
2016-07-21	52.040	52.280	51.675	52.240	38.802	2,186,608
2016-07-20	52.340	52.370	51.995	52.210	38.780	827,431

← NewerPage 43 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.