Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	46.620	46.960	46.390	46.550	34.282	1,493,124
2016-04-21	47.480	47.560	46.290	46.470	34.223	1,422,987
2016-04-20	49.030	49.190	47.540	47.590	35.047	1,437,516
2016-04-19	49.100	49.270	48.780	49.120	36.174	1,215,191
2016-04-18	48.740	49.120	48.510	49.080	36.145	1,267,125
2016-04-15	48.520	48.830	48.260	48.730	35.887	1,056,503
2016-04-14	48.190	48.510	48.060	48.350	35.607	975,982
2016-04-13	48.800	48.800	48.125	48.300	35.570	1,453,056
2016-04-12	48.780	48.860	48.420	48.710	35.872	1,793,672
2016-04-11	48.860	49.130	48.540	48.680	35.850	2,265,950
2016-04-08	49.400	51.000	48.700	48.780	35.924	4,971,348
2016-04-07	49.280	49.750	49.009	49.160	36.204	1,991,649
2016-04-06	49.460	49.580	49.110	49.550	36.491	1,312,453
2016-04-05	50.740	50.790	49.480	49.520	36.469	2,311,261
2016-04-04	50.570	51.060	50.370	50.830	37.434	2,644,986
2016-04-01	50.100	50.580	49.750	50.540	37.220	1,415,938
2016-03-31	49.720	50.160	49.350	50.100	36.896	2,533,421
2016-03-30	49.900	49.900	49.390	49.750	36.638	1,622,022
2016-03-29	49.200	49.900	49.150	49.890	36.741	1,358,165
2016-03-28	49.490	49.660	48.920	49.200	36.233	835,393
2016-03-24	48.820	49.275	48.715	49.250	36.270	1,179,947
2016-03-23	48.770	49.170	48.510	48.990	36.079	1,514,286
2016-03-22	48.850	49.130	48.520	48.870	35.990	1,717,158
2016-03-21	48.890	49.085	48.160	48.780	35.924	1,287,797
2016-03-18	49.030	49.420	48.420	48.980	36.071	2,910,755
2016-03-17	48.320	49.025	48.230	48.900	36.012	1,573,153
2016-03-16	48.060	48.580	47.540	48.430	35.666	1,748,682
2016-03-15	48.190	48.530	47.960	48.180	35.482	1,667,289
2016-03-14	48.010	48.410	47.890	48.320	35.585	1,374,787
2016-03-11	47.970	48.500	47.870	48.220	35.511	1,668,170
2016-03-10	48.200	48.350	47.390	47.940	35.305	2,980,373
2016-03-09	47.800	48.405	47.770	48.270	35.548	1,324,229
2016-03-08	47.150	47.890	46.940	47.850	35.239	1,732,592
2016-03-07	46.830	47.440	46.700	47.130	34.709	1,460,979
2016-03-04	46.780	47.599	46.520	47.350	34.558	1,856,426
2016-03-03	46.980	47.000	46.230	47.000	34.302	1,490,604
2016-03-02	46.630	46.980	45.560	46.960	34.273	2,047,560
2016-03-01	47.190	47.540	46.530	46.930	34.251	1,916,170
2016-02-29	46.400	47.440	46.310	46.950	34.266	2,610,479
2016-02-26	47.840	47.900	46.470	46.490	33.930	2,665,813
2016-02-25	47.660	48.220	47.530	48.130	35.127	2,108,661
2016-02-24	46.530	47.560	46.320	47.480	34.653	2,840,370
2016-02-23	45.940	46.630	45.760	46.520	33.952	1,557,604
2016-02-22	45.560	46.360	45.460	46.230	33.740	2,395,708
2016-02-19	45.810	46.690	45.100	45.600	33.281	4,164,014
2016-02-18	45.250	46.590	45.160	46.280	33.777	3,893,873
2016-02-17	45.550	45.570	45.190	45.310	33.069	1,640,013
2016-02-16	45.320	45.620	44.910	45.580	33.266	2,170,400
2016-02-12	45.310	45.710	44.840	45.250	33.025	1,134,159
2016-02-11	46.160	46.430	45.335	45.370	33.113	1,552,864
2016-02-10	46.030	46.471	45.340	46.200	33.718	2,546,988
2016-02-09	45.930	46.500	45.840	46.080	33.631	2,285,394
2016-02-08	46.620	46.940	45.550	46.170	33.697	2,379,542
2016-02-05	46.180	46.740	45.540	46.490	33.930	2,971,739
2016-02-04	47.160	47.390	46.260	46.530	33.959	3,032,003
2016-02-03	46.770	47.900	46.730	47.330	34.543	4,515,605
2016-02-02	45.530	46.500	45.330	46.380	33.850	2,622,125
2016-02-01	44.730	45.810	44.690	45.660	33.324	1,843,338
2016-01-29	44.300	44.970	44.080	44.920	32.784	2,402,573
2016-01-28	43.140	44.100	42.750	43.850	32.003	1,537,346

← NewerPage 45 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.