Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	52.670	52.700	52.130	52.340	38.876	1,014,990
2016-07-18	52.520	52.730	52.450	52.510	39.002	998,127
2016-07-15	52.340	52.610	52.280	52.510	39.002	1,202,754
2016-07-14	52.560	52.700	50.650	52.240	38.802	1,264,013
2016-07-13	52.730	52.910	52.520	52.880	39.277	1,160,832
2016-07-12	52.510	52.850	52.310	52.460	38.965	1,874,294
2016-07-11	52.930	53.090	52.380	52.940	39.322	1,680,086
2016-07-08	52.420	53.180	51.980	53.150	39.478	1,782,731
2016-07-07	53.630	53.630	52.470	52.650	39.106	2,643,255
2016-07-06	53.760	53.910	53.090	53.770	39.938	2,390,564
2016-07-05	53.750	54.080	53.600	53.760	39.931	3,291,186
2016-07-01	53.770	53.930	53.160	53.750	39.923	1,518,318
2016-06-30	52.640	53.590	52.470	53.580	39.797	2,390,710
2016-06-29	52.270	52.693	52.120	52.500	38.995	1,767,893
2016-06-28	52.590	52.590	51.810	52.280	38.831	1,874,959
2016-06-27	51.730	52.610	51.500	52.310	38.854	1,956,856
2016-06-24	51.740	52.310	50.850	51.790	38.468	2,136,436
2016-06-23	51.260	51.500	51.050	51.500	38.252	1,035,578
2016-06-22	51.430	51.480	51.130	51.260	38.074	1,053,221
2016-06-21	51.260	51.600	50.991	51.370	38.156	1,004,389
2016-06-20	51.400	51.560	50.795	51.350	38.141	1,836,151
2016-06-17	51.020	51.310	50.670	51.270	38.081	1,587,196
2016-06-16	50.920	51.360	50.870	51.200	38.029	1,115,238
2016-06-15	51.360	51.360	50.620	50.910	37.814	1,418,582
2016-06-14	50.550	51.395	50.450	51.310	38.111	2,194,859
2016-06-13	50.960	51.130	50.720	50.760	37.703	1,340,007
2016-06-10	50.740	51.020	50.540	50.960	37.851	1,709,218
2016-06-09	49.700	50.940	49.700	50.890	37.799	1,961,115
2016-06-08	49.490	49.700	49.290	49.680	36.900	809,036
2016-06-07	49.460	49.920	49.350	49.480	36.752	1,772,687
2016-06-06	49.470	49.780	49.270	49.540	36.796	1,930,104
2016-06-03	49.580	50.250	49.500	50.000	36.822	1,938,696
2016-06-02	49.260	49.390	48.690	49.100	36.160	2,410,299
2016-06-01	49.400	49.620	49.165	49.430	36.403	2,918,124
2016-05-31	48.200	49.740	47.970	49.550	36.491	7,029,263
2016-05-27	47.780	48.125	47.620	48.110	35.430	1,251,862
2016-05-26	47.090	48.140	47.090	47.830	35.224	1,727,970
2016-05-25	47.070	47.320	46.860	47.110	34.694	1,151,183
2016-05-24	46.740	47.310	46.720	47.240	34.790	872,019
2016-05-23	47.290	47.360	46.650	46.690	34.385	1,428,132
2016-05-20	47.490	47.610	46.850	47.240	34.790	2,855,698
2016-05-19	46.670	47.370	46.300	47.350	34.871	2,160,486
2016-05-18	47.100	47.700	46.590	46.820	34.480	3,266,251
2016-05-17	47.800	47.955	47.000	47.320	34.849	2,806,280
2016-05-16	47.940	48.170	47.615	47.900	35.276	1,578,031
2016-05-13	48.120	48.330	47.580	48.070	35.401	1,579,352
2016-05-12	48.110	48.770	47.350	48.120	35.438	3,854,489
2016-05-11	48.630	49.000	47.940	48.150	35.460	3,296,303
2016-05-10	48.520	48.860	48.400	48.660	35.835	1,368,489
2016-05-09	48.280	48.550	48.050	48.430	35.666	1,443,020
2016-05-06	48.830	48.830	47.820	48.190	35.489	1,599,108
2016-05-05	48.640	49.270	48.430	48.880	35.998	1,680,625
2016-05-04	48.470	49.220	48.240	48.730	35.887	2,498,610
2016-05-03	48.190	48.750	48.190	48.550	35.754	1,589,836
2016-05-02	48.050	48.550	47.798	48.140	35.453	1,896,176
2016-04-29	47.450	48.060	47.080	48.000	35.349	2,112,689
2016-04-28	46.820	47.720	46.550	47.690	35.121	1,530,131
2016-04-27	46.960	47.480	46.570	47.260	34.804	1,860,336
2016-04-26	47.030	47.190	46.630	46.810	34.473	1,741,293
2016-04-25	46.480	46.970	46.400	46.970	34.591	2,199,853

← NewerPage 44 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.