Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	40.700	40.990	40.660	40.900	27.527	2,014,565
2014-03-03	40.330	40.605	40.125	40.360	27.164	1,695,607
2014-02-28	40.230	40.620	40.159	40.410	27.197	1,146,781
2014-02-27	40.410	40.700	40.030	40.150	27.022	1,298,536
2014-02-26	40.590	40.670	40.280	40.440	27.218	1,246,254
2014-02-25	40.440	40.880	40.380	40.490	27.251	2,362,482
2014-02-24	40.980	41.560	40.860	40.900	27.527	3,494,293
2014-02-21	41.000	42.240	39.920	40.880	27.514	5,257,661
2014-02-20	38.420	38.895	38.265	38.810	26.121	2,455,370
2014-02-19	38.780	39.000	38.160	38.270	25.757	2,191,959
2014-02-18	38.740	39.030	38.655	38.890	26.174	1,224,367
2014-02-14	38.340	38.645	38.250	38.630	25.999	824,872
2014-02-13	37.930	38.400	37.851	38.390	25.838	1,348,998
2014-02-12	38.100	38.250	37.970	38.040	25.602	814,512
2014-02-11	37.600	38.190	37.560	38.140	25.670	1,262,525
2014-02-10	37.340	37.670	37.000	37.670	25.353	1,242,770
2014-02-07	37.290	37.470	37.170	37.440	25.199	1,227,945
2014-02-06	36.930	37.210	36.780	37.170	25.017	1,439,292
2014-02-05	37.180	37.210	36.740	36.930	24.855	2,168,154
2014-02-04	37.800	37.800	37.100	37.220	25.050	3,733,393
2014-02-03	37.850	38.340	37.590	37.660	25.347	3,280,628
2014-01-31	37.070	37.940	36.850	37.840	25.468	2,720,080
2014-01-30	36.710	37.290	36.640	37.260	25.077	1,209,620
2014-01-29	36.430	36.740	36.330	36.620	24.647	1,613,063
2014-01-28	36.280	36.550	36.200	36.530	24.586	1,117,442
2014-01-27	35.990	36.420	35.880	36.250	24.398	2,037,044
2014-01-24	36.350	36.540	35.910	35.910	24.169	1,787,601
2014-01-23	36.470	36.590	36.230	36.470	24.546	1,414,416
2014-01-22	36.680	36.840	36.455	36.630	24.653	1,688,209
2014-01-21	36.320	36.655	36.240	36.640	24.660	913,957
2014-01-17	36.200	36.250	36.080	36.150	24.330	826,211
2014-01-16	35.950	36.190	35.890	36.170	24.344	1,056,992
2014-01-15	36.310	36.400	35.930	35.950	24.196	1,351,804
2014-01-14	36.250	36.490	36.160	36.310	24.438	1,419,986
2014-01-13	36.440	36.570	36.040	36.230	24.384	1,363,681
2014-01-10	36.170	36.660	35.985	36.520	24.579	2,106,624
2014-01-09	36.020	36.090	35.860	36.040	24.256	1,226,322
2014-01-08	36.140	36.190	35.800	35.940	24.189	1,618,538
2014-01-07	35.810	36.250	35.810	36.220	24.377	1,653,721
2014-01-06	35.700	35.820	35.420	35.760	24.068	2,837,469
2014-01-03	35.630	35.690	35.215	35.400	23.826	1,206,534
2014-01-02	36.050	36.110	35.470	35.530	23.913	1,394,264
2013-12-31	36.250	36.330	36.070	36.160	24.337	1,051,302
2013-12-30	35.920	36.210	35.890	36.140	24.324	872,037
2013-12-27	35.940	36.100	35.760	36.000	24.229	656,014
2013-12-26	36.100	36.180	35.800	35.950	24.196	767,644
2013-12-24	35.860	36.137	35.670	36.040	24.256	373,497
2013-12-23	36.280	36.440	35.800	35.860	24.135	1,715,556
2013-12-20	35.880	36.430	35.860	36.150	24.330	3,266,876
2013-12-19	35.800	35.850	35.370	35.790	24.088	1,706,133
2013-12-18	35.260	35.960	34.840	35.900	24.162	1,906,011
2013-12-17	35.230	35.455	35.110	35.250	23.725	1,366,783
2013-12-16	35.070	35.430	35.070	35.250	23.725	2,542,834
2013-12-13	35.220	35.240	34.920	35.020	23.570	1,489,418
2013-12-12	34.770	35.336	34.710	35.120	23.637	2,299,661
2013-12-11	35.290	35.380	34.780	34.810	23.428	1,514,176
2013-12-10	35.690	35.780	35.200	35.240	23.718	2,588,915
2013-12-09	36.040	36.160	35.650	35.720	24.041	1,956,943
2013-12-06	36.280	36.640	35.910	36.440	24.256	1,790,362
2013-12-05	36.410	36.500	36.020	36.090	24.023	1,704,869

← NewerPage 54 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.