Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	39.480	39.690	39.220	39.510	27.137	1,113,471
2014-08-21	39.520	39.720	39.420	39.530	27.150	1,003,983
2014-08-20	39.300	39.540	39.240	39.440	27.089	1,402,448
2014-08-19	39.010	39.530	38.990	39.470	27.109	1,149,751
2014-08-18	38.560	39.220	38.510	38.930	26.738	2,029,684
2014-08-15	38.660	39.050	38.500	38.500	26.443	3,250,627
2014-08-14	38.430	38.680	38.370	38.630	26.532	998,872
2014-08-13	38.190	38.540	38.160	38.330	26.326	1,343,469
2014-08-12	37.950	38.320	37.930	38.200	26.237	1,517,545
2014-08-11	38.220	38.390	37.950	38.040	26.127	1,119,138
2014-08-08	37.480	38.140	37.480	38.130	26.189	1,684,545
2014-08-07	37.170	37.575	37.120	37.370	25.667	1,412,796
2014-08-06	37.170	37.182	36.650	36.980	25.399	2,739,980
2014-08-05	38.600	38.600	37.080	37.410	25.694	2,640,510
2014-08-04	38.600	38.630	37.670	38.350	26.340	3,013,571
2014-08-01	38.410	38.870	38.270	38.620	26.525	1,157,576
2014-07-31	38.520	39.120	38.440	38.450	26.409	1,963,070
2014-07-30	39.970	39.990	38.660	39.000	26.786	2,415,762
2014-07-29	40.490	40.570	39.790	39.980	27.460	984,119
2014-07-28	39.710	40.500	39.620	40.480	27.803	1,108,419
2014-07-25	40.050	40.200	39.670	39.770	27.315	813,098
2014-07-24	40.140	40.260	39.890	40.120	27.556	849,719
2014-07-23	40.230	40.240	40.060	40.080	27.528	742,159
2014-07-22	40.190	40.460	40.050	40.210	27.618	1,102,210
2014-07-21	40.080	40.290	39.820	40.120	27.556	1,075,432
2014-07-18	39.830	40.050	39.710	40.040	27.501	1,543,524
2014-07-17	39.620	39.850	39.500	39.610	27.205	1,335,085
2014-07-16	39.630	39.740	39.260	39.710	27.274	1,433,754
2014-07-15	39.320	39.710	39.280	39.480	27.116	843,733
2014-07-14	39.960	39.960	39.250	39.330	27.013	1,105,992
2014-07-11	40.180	40.370	39.780	39.890	27.398	874,084
2014-07-10	39.740	40.295	39.710	40.200	27.611	1,083,257
2014-07-09	39.870	39.960	39.480	39.750	27.302	1,298,092
2014-07-08	39.560	39.920	39.380	39.810	27.343	1,225,881
2014-07-07	39.280	39.990	39.155	39.620	27.212	1,446,398
2014-07-03	39.570	39.600	39.060	39.280	26.979	870,368
2014-07-02	40.570	40.750	39.720	39.850	27.370	1,516,144
2014-07-01	40.680	40.960	40.500	40.770	28.002	1,416,533
2014-06-30	40.530	40.990	40.460	40.880	28.078	1,599,322
2014-06-27	40.480	40.800	40.280	40.610	27.892	1,623,883
2014-06-26	40.020	40.490	39.850	40.470	27.796	1,364,578
2014-06-25	39.660	40.140	39.660	40.080	27.528	1,588,917
2014-06-24	39.590	39.940	39.480	39.780	27.322	1,104,476
2014-06-23	39.830	39.970	39.470	39.620	27.212	856,274
2014-06-20	40.130	40.200	39.720	39.760	27.308	1,860,070
2014-06-19	39.680	40.160	39.670	40.080	27.528	1,801,174
2014-06-18	38.620	39.680	38.570	39.640	27.226	1,813,513
2014-06-17	38.630	38.820	38.490	38.670	26.560	950,995
2014-06-16	38.380	39.160	38.340	38.810	26.656	1,655,829
2014-06-13	38.250	38.560	38.020	38.400	26.374	1,251,493
2014-06-12	38.200	38.380	37.670	38.270	26.285	1,133,935
2014-06-11	38.550	38.660	38.070	38.100	26.168	2,116,844
2014-06-10	38.950	38.970	38.470	38.500	26.443	1,335,261
2014-06-09	38.860	39.310	38.680	39.000	26.786	1,550,492
2014-06-06	39.630	39.830	39.295	39.370	26.766	1,424,140
2014-06-05	39.230	39.630	39.140	39.610	26.929	1,443,876
2014-06-04	39.350	39.350	39.065	39.180	26.637	1,545,802
2014-06-03	38.910	39.320	38.840	39.310	26.725	1,526,806
2014-06-02	39.330	39.350	39.000	39.040	26.542	1,559,560
2014-05-30	38.930	39.370	38.880	39.350	26.752	1,576,888

← NewerPage 52 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.