Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	42.160	43.110	42.160	43.060	29.872	1,337,445
2014-11-14	42.290	42.410	42.070	42.210	29.282	1,518,105
2014-11-13	42.670	42.990	42.260	42.390	29.407	1,311,317
2014-11-12	42.950	42.990	42.380	42.720	29.636	2,007,909
2014-11-11	43.360	43.540	43.080	43.310	30.045	933,297
2014-11-10	43.160	43.370	42.910	43.320	30.052	1,362,098
2014-11-07	42.420	43.350	42.320	43.310	30.045	1,272,347
2014-11-06	44.120	44.220	41.890	42.420	29.428	2,066,999
2014-11-05	42.560	43.430	42.460	43.400	30.108	2,445,057
2014-11-04	43.020	43.160	42.260	42.400	29.414	1,100,510
2014-11-03	42.440	43.280	42.300	43.040	29.858	1,743,518
2014-10-31	42.630	42.710	42.150	42.340	29.372	1,879,439
2014-10-30	41.500	42.610	40.034	42.580	29.539	2,021,337
2014-10-29	41.650	41.820	40.900	41.410	28.727	1,043,598
2014-10-28	41.300	41.670	41.120	41.670	28.907	836,487
2014-10-27	41.230	41.300	40.920	41.230	28.602	861,923
2014-10-24	41.110	41.320	40.900	41.240	28.609	731,000
2014-10-23	40.950	41.280	40.680	41.010	28.450	1,424,274
2014-10-22	40.690	41.000	40.360	40.700	28.234	1,123,548
2014-10-21	40.490	40.660	40.280	40.480	28.082	1,426,192
2014-10-20	39.730	40.490	39.660	40.460	28.068	1,505,851
2014-10-17	39.750	39.800	39.030	39.670	27.520	1,574,061
2014-10-16	39.690	39.800	39.010	39.580	27.458	2,216,476
2014-10-15	40.290	40.660	39.230	40.100	27.818	2,564,636
2014-10-14	40.090	41.280	39.910	40.720	28.248	2,826,454
2014-10-13	39.540	40.615	39.540	40.030	27.770	2,636,499
2014-10-10	39.240	39.800	39.180	39.570	27.451	2,147,977
2014-10-09	40.070	40.390	39.030	39.040	27.083	2,159,547
2014-10-08	39.310	40.170	39.195	40.140	27.846	1,563,411
2014-10-07	39.110	39.670	39.080	39.290	27.256	1,667,448
2014-10-06	38.920	39.230	38.880	39.150	27.159	2,357,123
2014-10-03	38.660	38.960	38.250	38.890	26.979	903,098
2014-10-02	38.380	38.950	38.380	38.460	26.681	937,261
2014-10-01	38.320	38.930	38.320	38.480	26.694	1,000,779
2014-09-30	38.410	38.790	38.210	38.330	26.590	1,248,975
2014-09-29	37.890	38.290	37.760	38.240	26.528	1,115,476
2014-09-26	37.920	38.129	37.525	37.980	26.348	731,234
2014-09-25	38.260	38.420	37.940	37.970	26.341	953,084
2014-09-24	38.370	38.370	38.010	38.180	26.486	759,202
2014-09-23	38.290	38.400	38.110	38.200	26.500	848,928
2014-09-22	38.520	38.630	38.220	38.350	26.604	756,309
2014-09-19	38.390	38.760	38.200	38.640	26.805	1,960,284
2014-09-18	38.660	38.840	38.150	38.250	26.535	1,033,418
2014-09-17	38.790	39.020	38.500	38.700	26.847	875,734
2014-09-16	38.440	38.880	38.350	38.710	26.854	809,763
2014-09-15	38.450	38.730	38.290	38.430	26.660	886,367
2014-09-12	38.960	38.960	38.130	38.240	26.528	1,557,988
2014-09-11	38.900	39.220	38.780	39.100	27.125	1,151,626
2014-09-10	38.770	39.040	38.630	38.810	26.923	1,975,541
2014-09-09	39.530	39.530	38.790	38.830	26.937	1,465,702
2014-09-08	39.880	39.955	39.390	39.520	27.416	1,224,420
2014-09-05	39.830	40.310	39.760	40.280	27.666	1,772,527
2014-09-04	39.660	39.860	39.500	39.730	27.288	1,394,308
2014-09-03	39.370	39.860	39.340	39.790	27.329	1,202,542
2014-09-02	39.930	40.080	39.190	39.340	27.020	1,167,520
2014-08-29	39.700	39.990	39.560	39.990	27.466	945,093
2014-08-28	39.200	39.730	39.110	39.700	27.267	966,808
2014-08-27	39.100	39.340	38.980	39.240	26.951	1,294,024
2014-08-26	39.790	39.880	38.950	38.960	26.759	1,605,230
2014-08-25	39.580	39.880	39.550	39.730	27.288	1,185,153

← NewerPage 51 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.