Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	39.000	39.140	38.710	38.910	26.453	2,729,778
2014-05-28	38.930	39.240	38.820	39.180	26.637	2,005,549
2014-05-27	38.850	39.020	38.650	38.910	26.453	1,917,667
2014-05-23	38.820	38.910	38.620	38.640	26.270	1,194,483
2014-05-22	38.170	38.890	38.140	38.730	26.331	2,200,845
2014-05-21	38.430	38.520	37.940	38.050	25.868	2,251,356
2014-05-20	38.620	38.830	38.220	38.430	26.127	1,626,104
2014-05-19	39.150	39.170	38.530	38.540	26.202	1,578,006
2014-05-16	39.400	39.450	38.890	39.220	26.664	1,986,895
2014-05-15	39.240	39.530	39.130	39.370	26.766	2,514,389
2014-05-14	38.910	39.580	38.750	39.270	26.698	2,120,441
2014-05-13	38.960	39.100	38.680	38.810	26.385	2,362,751
2014-05-12	39.350	39.610	38.740	38.750	26.344	2,827,144
2014-05-09	39.910	40.290	39.260	39.310	26.725	2,914,318
2014-05-08	41.170	41.450	40.230	40.300	27.398	2,858,196
2014-05-07	40.240	41.070	40.240	40.980	27.860	1,634,410
2014-05-06	40.610	40.785	40.290	40.330	27.419	1,225,679
2014-05-05	40.180	40.700	40.060	40.620	27.616	1,099,341
2014-05-02	41.070	41.110	40.070	40.200	27.330	1,528,963
2014-05-01	41.420	41.618	40.925	41.290	28.071	1,413,313
2014-04-30	41.110	41.540	41.110	41.310	28.085	1,824,951
2014-04-29	41.260	41.750	41.123	41.270	28.058	2,014,804
2014-04-28	41.510	41.716	41.010	41.290	28.071	2,239,257
2014-04-25	41.210	41.560	41.130	41.520	28.228	1,122,413
2014-04-24	41.040	41.400	40.740	41.120	27.956	1,808,887
2014-04-23	40.790	41.270	40.730	41.030	27.894	2,037,021
2014-04-22	40.700	40.860	40.450	40.680	27.656	1,829,317
2014-04-21	40.950	41.180	40.430	40.660	27.643	2,007,867
2014-04-17	41.800	41.880	40.970	40.990	27.867	2,180,798
2014-04-16	41.810	41.920	41.500	41.900	28.486	1,909,458
2014-04-15	40.920	41.755	40.920	41.750	28.384	2,542,425
2014-04-14	40.640	41.050	40.470	40.970	27.854	2,228,014
2014-04-11	40.100	40.560	40.080	40.500	27.534	2,576,500
2014-04-10	40.090	40.830	39.920	40.170	27.310	3,475,586
2014-04-09	40.320	40.470	39.560	40.030	27.215	3,581,969
2014-04-08	39.760	40.320	39.410	40.280	27.385	4,015,413
2014-04-07	40.350	40.610	39.740	39.760	27.031	3,624,531
2014-04-04	40.700	40.940	40.330	40.400	27.466	2,144,674
2014-04-03	40.570	40.765	40.340	40.590	27.595	1,461,452
2014-04-02	40.820	40.860	40.440	40.570	27.582	1,502,564
2014-04-01	41.120	41.130	40.505	40.760	27.711	1,451,490
2014-03-31	41.000	41.465	40.820	41.200	28.010	1,350,345
2014-03-28	40.480	40.830	40.380	40.800	27.738	1,330,678
2014-03-27	40.230	40.540	39.990	40.510	27.541	1,264,313
2014-03-26	40.550	40.840	40.240	40.260	27.371	1,284,042
2014-03-25	40.610	40.690	40.280	40.510	27.541	1,624,715
2014-03-24	40.480	40.740	40.140	40.550	27.568	1,596,315
2014-03-21	40.320	40.770	40.240	40.480	27.521	3,326,640
2014-03-20	39.820	40.190	39.430	40.130	27.283	2,750,655
2014-03-19	41.150	41.280	40.220	40.490	27.527	1,355,996
2014-03-18	41.160	41.350	41.018	41.100	27.942	1,768,074
2014-03-17	41.200	41.310	40.880	41.140	27.969	1,774,406
2014-03-14	40.820	41.260	40.683	41.140	27.969	1,635,660
2014-03-13	40.220	40.880	40.150	40.840	27.765	1,988,199
2014-03-12	39.640	40.200	39.565	40.190	27.323	1,371,236
2014-03-11	39.660	39.740	39.300	39.650	26.956	1,317,433
2014-03-10	39.460	39.760	39.410	39.650	26.956	1,649,351
2014-03-07	40.290	40.380	39.590	39.890	26.847	4,070,698
2014-03-06	40.640	40.750	40.160	40.300	27.123	1,072,753
2014-03-05	40.840	40.880	40.480	40.590	27.319	1,322,173

← NewerPage 53 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.