Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	41.380	41.740	40.990	41.690	29.812	1,087,799
2015-08-05	41.170	41.560	41.020	41.360	29.576	1,315,773
2015-08-04	41.440	41.485	40.930	41.010	29.325	1,840,848
2015-08-03	41.260	41.930	41.230	41.590	29.740	2,296,241
2015-07-31	40.120	41.340	39.780	41.080	29.375	2,768,597
2015-07-30	39.540	39.990	39.350	39.770	28.439	1,336,143
2015-07-29	39.270	39.680	39.010	39.650	28.353	1,241,457
2015-07-28	39.330	39.430	38.980	39.340	28.131	1,824,413
2015-07-27	38.590	39.170	38.460	39.020	27.902	852,008
2015-07-24	38.310	38.610	38.125	38.530	27.552	1,115,037
2015-07-23	38.550	38.590	37.920	38.270	27.366	1,403,650
2015-07-22	38.730	39.040	38.610	38.660	27.645	1,354,719
2015-07-21	39.050	39.120	38.500	38.700	27.674	821,060
2015-07-20	39.330	39.330	38.810	39.120	27.974	980,727
2015-07-17	39.490	39.690	39.280	39.390	28.167	1,619,421
2015-07-16	38.990	39.778	38.990	39.660	28.360	1,079,908
2015-07-15	38.860	39.010	38.620	38.990	27.881	692,999
2015-07-14	38.940	39.120	38.740	38.860	27.788	961,101
2015-07-13	39.150	39.260	38.670	38.910	27.824	1,111,680
2015-07-10	38.670	39.330	38.510	39.020	27.902	1,208,195
2015-07-09	39.340	39.530	38.500	38.680	27.659	1,186,795
2015-07-08	39.400	39.680	39.150	39.280	28.088	1,128,976
2015-07-07	38.770	39.670	38.710	39.600	28.317	1,903,466
2015-07-06	38.410	38.650	38.170	38.560	27.573	1,173,117
2015-07-02	38.310	38.670	38.190	38.500	27.531	1,341,455
2015-07-01	37.750	38.010	37.550	37.980	27.159	1,356,955
2015-06-30	37.840	37.970	37.585	37.680	26.944	2,036,697
2015-06-29	37.720	38.210	37.520	37.540	26.844	1,599,148
2015-06-26	37.460	37.789	37.260	37.730	26.980	991,275
2015-06-25	37.970	37.990	37.500	37.510	26.823	1,398,420
2015-06-24	37.780	37.970	37.735	37.780	27.016	1,865,420
2015-06-23	38.200	38.340	37.750	37.760	27.001	1,107,581
2015-06-22	38.120	38.500	38.100	38.310	27.395	1,123,639
2015-06-19	38.540	38.760	38.250	38.260	27.359	1,249,103
2015-06-18	38.180	38.730	38.125	38.540	27.559	1,155,115
2015-06-17	37.810	38.210	37.700	38.090	27.237	1,068,870
2015-06-16	37.610	37.820	37.400	37.810	27.037	1,262,728
2015-06-15	37.750	37.970	37.590	37.730	26.980	1,210,199
2015-06-12	38.050	38.238	37.750	37.770	27.009	1,020,625
2015-06-11	38.050	38.360	37.990	38.300	27.388	1,215,578
2015-06-10	37.980	38.320	37.800	37.810	27.037	2,190,633
2015-06-09	37.890	38.180	37.830	37.870	27.080	1,342,424
2015-06-08	38.020	38.180	37.900	37.930	27.123	1,106,977
2015-06-05	38.740	38.740	38.280	38.370	27.144	1,390,900
2015-06-04	39.130	39.510	39.020	39.090	27.654	1,146,355
2015-06-03	39.510	39.700	38.860	39.310	27.809	1,605,870
2015-06-02	40.000	40.010	39.260	39.620	28.029	1,481,676
2015-06-01	40.250	40.490	40.075	40.220	28.453	1,027,303
2015-05-29	40.450	40.580	40.040	40.230	28.460	1,189,392
2015-05-28	40.400	40.580	40.130	40.440	28.609	996,125
2015-05-27	40.360	40.440	40.100	40.390	28.573	1,091,511
2015-05-26	40.670	40.670	40.010	40.320	28.524	1,104,229
2015-05-22	40.590	40.785	40.270	40.650	28.757	744,176
2015-05-21	40.890	40.980	40.535	40.670	28.771	1,156,576
2015-05-20	40.750	41.210	40.660	40.920	28.948	1,163,517
2015-05-19	40.560	40.890	40.440	40.740	28.821	1,094,641
2015-05-18	40.340	40.920	40.340	40.780	28.849	1,084,184
2015-05-15	40.380	40.738	40.270	40.540	28.680	955,210
2015-05-14	40.070	40.320	39.930	40.260	28.481	1,392,675
2015-05-13	40.410	40.567	39.660	39.830	28.177	1,126,955

← NewerPage 48 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.