Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	42.470	42.560	41.200	41.540	29.093	2,170,547
2015-02-12	42.480	42.780	42.080	42.660	29.877	2,096,767
2015-02-11	43.040	43.152	42.440	42.480	29.751	1,870,274
2015-02-10	42.270	43.390	42.190	43.340	30.353	2,071,787
2015-02-09	42.940	43.136	41.760	42.200	29.555	3,173,004
2015-02-06	44.890	44.890	42.670	42.890	30.038	1,977,761
2015-02-05	44.780	45.260	44.580	45.130	31.607	1,471,488
2015-02-04	45.200	45.480	44.460	44.580	31.222	1,948,848
2015-02-03	45.340	45.660	45.200	45.430	31.817	2,234,554
2015-02-02	45.460	45.660	44.760	45.410	31.803	1,591,612
2015-01-30	46.280	46.400	45.220	45.280	31.712	1,894,067
2015-01-29	45.660	46.610	45.520	46.510	32.573	1,127,875
2015-01-28	46.180	46.730	45.485	45.600	31.936	1,400,130
2015-01-27	46.080	46.670	46.020	46.210	32.363	1,221,299
2015-01-26	46.110	46.290	45.720	46.210	32.363	1,348,248
2015-01-23	46.440	46.780	46.294	46.330	32.447	1,000,250
2015-01-22	46.650	46.800	45.960	46.300	32.426	1,250,124
2015-01-21	46.130	46.530	45.730	46.460	32.538	1,372,521
2015-01-20	46.760	46.810	45.680	46.260	32.398	2,037,385
2015-01-16	46.040	46.570	45.800	46.540	32.594	992,580
2015-01-15	45.740	46.140	45.500	46.050	32.251	1,348,257
2015-01-14	45.080	45.710	44.970	45.630	31.957	1,325,779
2015-01-13	45.130	45.900	44.860	45.210	31.663	1,872,575
2015-01-12	45.030	45.160	44.636	44.820	31.390	983,423
2015-01-09	45.530	45.530	44.800	45.000	31.516	1,154,859
2015-01-08	45.740	45.880	45.465	45.510	31.873	1,664,960
2015-01-07	45.240	45.560	44.820	45.350	31.761	2,893,485
2015-01-06	45.640	46.320	44.930	45.000	31.516	2,944,084
2015-01-05	45.980	46.150	45.313	45.530	31.887	2,536,262
2015-01-02	46.290	46.370	45.490	45.990	32.209	2,557,072
2014-12-31	47.270	47.400	46.080	46.130	32.307	1,351,993
2014-12-30	47.760	47.780	46.920	47.150	33.022	1,287,704
2014-12-29	47.520	48.140	47.520	47.920	33.561	2,028,476
2014-12-26	46.950	47.780	46.950	47.500	33.267	1,839,366
2014-12-24	45.630	46.980	45.630	46.840	32.805	1,232,975
2014-12-23	45.580	45.950	45.290	45.630	31.957	1,123,406
2014-12-22	45.120	45.430	44.960	45.410	31.803	1,700,435
2014-12-19	45.020	45.555	44.920	45.120	31.600	2,733,269
2014-12-18	44.130	45.055	43.940	45.010	31.523	1,720,022
2014-12-17	42.760	44.090	42.760	44.060	30.858	2,132,198
2014-12-16	42.500	43.360	42.150	42.670	29.884	1,582,567
2014-12-15	43.030	43.300	42.280	42.460	29.737	1,520,682
2014-12-12	43.240	43.680	42.900	42.920	30.059	1,104,713
2014-12-11	43.130	43.820	43.080	43.360	30.367	1,134,923
2014-12-10	43.890	44.160	43.010	43.070	30.164	2,072,640
2014-12-09	43.800	44.150	43.450	43.870	30.725	1,398,047
2014-12-08	42.940	43.980	42.850	43.930	30.767	1,663,775
2014-12-05	43.250	43.630	42.820	43.290	30.031	1,458,809
2014-12-04	43.870	43.970	43.320	43.580	30.232	1,566,517
2014-12-03	43.480	43.930	43.350	43.850	30.420	1,383,693
2014-12-02	42.950	43.750	42.780	43.530	30.198	1,264,375
2014-12-01	42.860	43.540	42.580	43.200	29.969	1,348,881
2014-11-28	42.810	43.430	42.710	43.110	29.906	612,646
2014-11-26	42.580	42.710	42.185	42.580	29.539	1,095,265
2014-11-25	42.570	42.570	42.062	42.390	29.407	1,591,692
2014-11-24	42.800	42.940	42.410	42.480	29.469	1,060,916
2014-11-21	43.060	43.130	42.420	42.830	29.712	1,131,159
2014-11-20	42.880	42.960	42.520	42.660	29.594	1,251,160
2014-11-19	43.120	43.220	42.765	43.040	29.858	1,062,285
2014-11-18	43.100	43.610	42.890	43.330	30.059	1,668,728

← NewerPage 50 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.