Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	42.780	43.456	42.540	43.200	31.529	1,851,402
2016-01-26	42.760	43.420	42.550	42.760	31.208	1,621,663
2016-01-25	43.060	43.090	42.538	42.670	31.142	1,783,624
2016-01-22	42.350	43.015	42.100	42.950	31.346	1,872,170
2016-01-21	42.330	42.515	41.760	42.130	30.748	2,107,481
2016-01-20	43.390	43.500	41.500	42.330	30.894	3,700,042
2016-01-19	44.000	44.000	43.140	43.450	31.711	4,015,774
2016-01-15	43.120	43.695	42.910	43.510	31.755	2,010,061
2016-01-14	43.060	43.970	42.860	43.710	31.901	1,493,928
2016-01-13	43.540	43.745	43.050	43.140	31.485	2,263,296
2016-01-12	43.640	43.640	42.980	43.380	31.660	1,797,115
2016-01-11	43.540	43.850	43.410	43.520	31.762	2,238,007
2016-01-08	43.880	44.050	43.430	43.510	31.755	2,139,259
2016-01-07	43.470	44.075	43.400	43.850	32.003	3,190,229
2016-01-06	43.240	43.930	43.150	43.820	31.981	1,974,493
2016-01-05	43.020	43.590	42.350	43.540	31.777	2,295,771
2016-01-04	43.130	43.220	42.580	43.030	31.405	2,664,386
2015-12-31	43.950	44.000	42.920	43.230	31.551	2,080,411
2015-12-30	44.180	44.370	43.920	44.000	32.113	994,282
2015-12-29	44.150	44.440	44.020	44.120	32.200	1,071,165
2015-12-28	43.610	44.050	43.570	44.040	32.142	891,019
2015-12-24	43.760	43.811	43.590	43.680	31.879	345,780
2015-12-23	43.360	43.950	43.340	43.850	32.003	1,120,157
2015-12-22	42.980	43.290	42.440	43.200	31.529	1,520,801
2015-12-21	43.280	43.530	42.655	42.860	31.281	1,474,312
2015-12-18	43.790	43.850	43.010	43.200	31.529	3,492,128
2015-12-17	43.060	44.060	43.000	44.030	32.135	3,129,762
2015-12-16	42.260	43.120	42.040	43.000	31.383	1,793,991
2015-12-15	42.000	42.270	41.810	41.940	30.609	1,864,660
2015-12-14	41.700	41.890	41.410	41.800	30.507	2,144,710
2015-12-11	41.520	42.080	41.330	41.720	30.449	1,658,358
2015-12-10	42.580	42.660	41.550	41.710	30.441	1,968,124
2015-12-09	42.520	43.000	42.370	42.580	31.076	2,099,757
2015-12-08	42.890	43.070	42.430	42.740	31.193	2,339,144
2015-12-07	42.800	43.020	42.600	42.970	31.361	1,885,106
2015-12-04	42.480	43.380	42.440	43.340	31.321	2,710,998
2015-12-03	42.640	42.820	41.980	42.250	30.533	3,152,064
2015-12-02	43.940	43.940	42.770	42.830	30.952	1,928,021
2015-12-01	44.000	44.090	43.450	43.830	31.675	1,960,669
2015-11-30	43.450	44.070	43.420	43.760	31.624	2,954,162
2015-11-27	43.280	43.450	43.110	43.310	31.299	657,853
2015-11-25	43.240	43.370	43.050	43.160	31.191	1,158,337
2015-11-24	43.170	43.340	42.750	43.220	31.234	1,455,226
2015-11-23	44.030	44.170	43.260	43.340	31.321	1,592,266
2015-11-20	43.930	44.340	43.875	44.110	31.877	2,942,844
2015-11-19	43.420	43.910	43.370	43.700	31.581	2,279,994
2015-11-18	42.830	43.290	42.370	43.220	31.234	2,386,037
2015-11-17	43.820	44.330	42.740	42.860	30.974	3,251,596
2015-11-16	43.240	43.950	43.020	43.930	31.747	3,025,118
2015-11-13	43.630	44.090	43.010	43.130	31.169	2,073,208
2015-11-12	44.200	44.510	43.410	43.500	31.437	2,066,332
2015-11-11	43.900	44.400	43.880	44.220	31.957	1,546,644
2015-11-10	43.090	43.880	43.090	43.810	31.661	1,639,835
2015-11-09	42.350	43.230	41.880	43.140	31.176	2,139,773
2015-11-06	43.770	44.490	42.180	42.550	30.750	2,445,435
2015-11-05	44.150	44.455	43.940	44.020	31.812	1,781,750
2015-11-04	43.890	44.320	43.890	44.210	31.950	1,063,052
2015-11-03	43.760	43.970	43.547	43.870	31.704	1,174,052
2015-11-02	43.700	44.020	43.390	43.920	31.740	1,430,881
2015-10-30	43.580	43.851	43.340	43.680	31.567	1,428,766

← NewerPage 46 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.