Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	43.580	43.851	43.340	43.680	31.567	1,428,766
2015-10-29	43.820	43.870	42.950	43.410	31.372	1,850,366
2015-10-28	44.440	44.710	43.510	44.030	31.820	1,519,727
2015-10-27	44.270	44.680	44.250	44.490	32.152	1,327,548
2015-10-26	44.060	44.430	43.720	44.410	32.094	1,542,621
2015-10-23	44.410	44.560	43.679	43.990	31.791	1,303,900
2015-10-22	44.230	44.610	44.190	44.500	32.159	1,422,403
2015-10-21	44.450	44.650	44.080	44.150	31.906	944,143
2015-10-20	44.150	44.515	43.970	44.320	32.029	1,052,211
2015-10-19	43.970	44.300	43.740	44.290	32.007	1,294,614
2015-10-16	44.170	44.440	43.910	44.100	31.870	1,079,426
2015-10-15	43.600	44.060	43.390	43.940	31.755	927,611
2015-10-14	43.720	43.960	43.340	43.390	31.357	1,509,361
2015-10-13	43.610	43.800	43.320	43.650	31.545	2,277,325
2015-10-12	43.200	43.740	43.140	43.720	31.596	1,436,304
2015-10-09	43.130	43.240	42.780	43.120	31.162	2,145,471
2015-10-08	42.100	43.210	42.002	43.120	31.162	1,970,749
2015-10-07	42.440	42.510	42.070	42.210	30.504	1,029,438
2015-10-06	42.540	42.670	42.080	42.310	30.577	917,546
2015-10-05	42.450	42.740	42.040	42.620	30.801	1,146,515
2015-10-02	42.200	42.320	41.650	42.320	30.584	1,043,187
2015-10-01	42.310	42.440	41.460	41.780	30.194	1,971,931
2015-09-30	41.900	42.290	41.630	42.270	30.548	1,522,223
2015-09-29	41.550	41.790	41.254	41.690	30.129	1,360,138
2015-09-28	41.390	41.810	41.240	41.540	30.020	1,741,187
2015-09-25	41.170	41.825	40.805	41.370	29.897	1,716,712
2015-09-24	40.700	41.190	40.430	41.050	29.666	1,688,811
2015-09-23	40.500	40.880	40.360	40.800	29.485	1,122,025
2015-09-22	40.520	40.790	40.410	40.500	29.269	1,595,561
2015-09-21	40.520	41.060	40.388	40.820	29.500	1,704,218
2015-09-18	40.230	40.730	40.160	40.370	29.175	2,931,922
2015-09-17	39.700	41.070	39.620	40.540	29.297	2,627,154
2015-09-16	39.220	39.740	39.110	39.690	28.683	1,345,942
2015-09-15	38.980	39.335	38.700	39.200	28.329	1,380,004
2015-09-14	38.840	39.220	38.790	38.980	28.170	1,449,132
2015-09-11	38.340	38.820	38.260	38.820	28.054	1,473,082
2015-09-10	38.290	38.910	38.150	38.430	27.773	1,239,373
2015-09-09	38.980	39.120	38.385	38.460	27.794	1,679,082
2015-09-08	38.690	39.005	38.475	38.980	28.170	1,684,737
2015-09-04	38.860	38.910	38.350	38.560	27.573	1,571,745
2015-09-03	39.230	39.410	39.035	39.250	28.067	1,135,430
2015-09-02	39.560	39.600	38.640	39.080	27.945	1,759,252
2015-09-01	39.390	39.960	38.890	39.120	27.974	2,420,270
2015-08-31	40.940	41.010	39.890	40.290	28.811	2,572,379
2015-08-28	41.010	41.210	40.510	41.070	29.368	1,577,362
2015-08-27	40.750	41.040	40.260	41.020	29.333	2,447,580
2015-08-26	40.290	40.650	39.660	40.550	28.996	2,825,429
2015-08-25	41.450	41.450	39.750	39.770	28.439	2,749,601
2015-08-24	41.070	41.980	40.480	40.680	29.089	3,089,667
2015-08-21	43.190	43.360	42.505	42.510	30.398	2,201,107
2015-08-20	43.220	43.845	43.190	43.310	30.970	1,384,422
2015-08-19	43.020	43.650	42.780	43.550	31.142	1,758,296
2015-08-18	43.240	43.460	43.000	43.200	30.891	1,931,389
2015-08-17	42.780	43.610	42.620	43.400	31.034	1,778,393
2015-08-14	42.520	42.820	42.310	42.740	30.562	2,406,049
2015-08-13	40.990	42.735	40.990	42.620	30.477	1,688,184
2015-08-12	42.210	42.720	41.850	42.650	30.498	3,666,385
2015-08-11	41.810	42.300	41.630	42.100	30.105	2,162,717
2015-08-10	42.130	42.400	41.720	41.820	29.905	1,323,215
2015-08-07	41.600	42.330	41.350	42.120	30.119	978,250

← NewerPage 47 of 79 · 4,733 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.