Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	40.030	40.315	39.840	40.260	28.481	1,562,941
2015-05-11	40.290	40.800	40.175	40.300	28.510	1,811,429
2015-05-08	40.870	41.200	40.150	40.390	28.573	1,967,288
2015-05-07	40.180	41.050	39.700	40.400	28.580	3,482,349
2015-05-06	40.550	40.790	39.850	40.370	28.559	1,634,037
2015-05-05	41.430	41.530	40.560	40.590	28.715	1,413,219
2015-05-04	41.240	41.925	41.240	41.590	29.422	859,403
2015-05-01	41.050	41.310	40.670	41.200	29.146	1,066,281
2015-04-30	41.710	41.820	40.680	40.940	28.962	2,005,353
2015-04-29	41.890	42.210	41.650	41.840	29.599	1,307,784
2015-04-28	41.730	42.400	41.620	42.300	29.925	1,184,784
2015-04-27	42.730	42.840	41.885	41.920	29.656	1,882,438
2015-04-24	41.890	42.725	41.764	42.320	29.939	819,518
2015-04-23	41.710	42.250	41.615	41.910	29.649	1,181,261
2015-04-22	41.680	41.880	41.430	41.680	29.486	1,717,335
2015-04-21	41.670	42.020	41.440	41.550	29.394	1,495,656
2015-04-20	41.250	42.210	41.250	41.650	29.465	1,104,933
2015-04-17	41.180	41.580	40.960	41.130	29.097	1,198,892
2015-04-16	41.620	41.730	41.150	41.320	29.231	1,673,835
2015-04-15	41.900	42.420	41.710	41.750	29.536	1,434,159
2015-04-14	41.770	42.050	41.630	41.790	29.564	911,562
2015-04-13	42.010	42.190	41.560	41.570	29.408	923,664
2015-04-10	41.880	42.290	41.690	42.120	29.797	954,157
2015-04-09	41.620	41.780	41.270	41.650	29.465	1,528,964
2015-04-08	41.820	41.960	41.400	41.720	29.514	1,913,595
2015-04-07	42.430	42.430	41.765	41.800	29.571	2,090,853
2015-04-06	42.360	43.000	42.360	42.440	30.024	2,038,605
2015-04-02	42.300	42.570	42.170	42.290	29.918	1,287,517
2015-04-01	42.210	42.410	41.640	42.370	29.974	1,183,995
2015-03-31	42.080	42.700	41.910	42.200	29.854	1,915,070
2015-03-30	41.540	42.330	41.390	42.080	29.769	1,315,294
2015-03-27	41.090	41.530	40.950	41.390	29.281	1,505,996
2015-03-26	41.470	41.720	40.855	40.950	28.970	1,997,691
2015-03-25	41.740	42.070	41.430	41.460	29.330	2,189,227
2015-03-24	42.290	42.660	41.480	41.680	29.486	2,225,185
2015-03-23	42.660	42.900	42.370	42.410	30.002	1,551,690
2015-03-20	42.470	42.840	42.220	42.660	30.179	2,098,805
2015-03-19	42.690	43.090	42.030	42.240	29.882	1,449,421
2015-03-18	41.900	43.115	41.550	42.810	30.285	1,512,774
2015-03-17	41.840	42.340	41.690	41.830	29.592	1,159,469
2015-03-16	41.340	42.150	41.310	41.880	29.627	1,374,101
2015-03-13	41.620	41.655	40.620	41.130	29.097	1,249,091
2015-03-12	40.940	41.960	40.870	41.770	29.550	1,620,034
2015-03-11	41.450	41.560	40.645	40.730	28.814	2,765,259
2015-03-10	40.900	41.690	40.810	41.470	29.337	4,041,248
2015-03-09	40.800	41.250	40.510	41.120	29.090	1,912,686
2015-03-06	41.490	41.560	40.750	40.950	28.680	2,375,544
2015-03-05	41.920	42.390	41.880	42.160	29.527	1,173,706
2015-03-04	41.940	42.050	41.590	41.760	29.247	1,678,363
2015-03-03	42.080	42.290	41.630	42.190	29.548	1,583,943
2015-03-02	42.300	42.410	41.620	42.190	29.548	2,959,605
2015-02-27	42.600	42.610	42.230	42.410	29.702	1,814,256
2015-02-26	43.370	43.500	42.510	42.530	29.786	1,627,249
2015-02-25	43.230	44.230	42.970	43.130	30.206	3,232,835
2015-02-24	42.980	43.510	42.930	42.990	30.108	2,554,574
2015-02-23	42.930	43.190	42.670	43.120	30.199	2,286,543
2015-02-20	42.510	43.000	42.450	42.970	30.094	2,686,385
2015-02-19	42.840	43.040	42.270	42.510	29.772	1,315,832
2015-02-18	41.730	42.860	41.560	42.770	29.954	1,706,363
2015-02-17	41.460	42.280	41.140	41.670	29.184	2,712,681

← NewerPage 49 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.