Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	36.110	36.590	35.970	36.550	24.329	1,427,398
2013-12-03	35.970	36.320	35.870	36.310	24.170	1,987,266
2013-12-02	35.930	36.240	35.560	36.060	24.003	1,427,665
2013-11-29	35.920	36.075	35.780	35.850	23.864	766,723
2013-11-27	36.250	36.360	35.810	35.970	23.943	948,808
2013-11-26	36.530	36.640	36.210	36.220	24.110	1,370,824
2013-11-25	36.790	36.880	36.520	36.590	24.356	791,208
2013-11-22	36.700	36.925	36.590	36.670	24.409	1,858,743
2013-11-21	36.680	37.310	36.430	36.740	24.456	2,145,561
2013-11-20	36.920	37.120	36.640	36.670	24.409	1,519,106
2013-11-19	36.940	37.140	36.810	36.970	24.609	1,371,304
2013-11-18	36.950	37.200	36.750	37.030	24.649	1,309,755
2013-11-15	36.560	36.950	36.435	36.950	24.596	1,253,016
2013-11-14	36.300	36.960	36.130	36.670	24.409	2,148,475
2013-11-13	35.730	36.180	35.264	36.180	24.083	1,246,265
2013-11-12	36.260	36.320	35.700	35.970	23.943	1,004,684
2013-11-11	36.400	36.460	36.150	36.360	24.203	1,033,982
2013-11-08	36.120	36.440	35.520	36.410	24.236	1,644,639
2013-11-07	36.500	36.850	36.170	36.260	24.136	1,190,800
2013-11-06	36.250	36.640	36.220	36.630	24.383	975,205
2013-11-05	36.510	36.730	36.180	36.190	24.090	973,991
2013-11-04	36.550	36.630	36.110	36.570	24.343	741,598
2013-11-01	36.280	36.480	36.100	36.480	24.283	1,149,552
2013-10-31	36.240	36.280	35.460	36.180	24.083	1,727,175
2013-10-30	36.600	36.780	36.115	36.220	24.110	1,063,057
2013-10-29	36.610	36.670	36.380	36.580	24.349	1,020,065
2013-10-28	36.500	36.640	36.300	36.520	24.310	1,059,668
2013-10-25	36.040	36.520	35.930	36.480	24.283	944,969
2013-10-24	36.250	36.250	35.880	36.010	23.970	1,557,235
2013-10-23	35.940	36.530	35.900	36.120	24.043	1,184,277
2013-10-22	35.720	36.100	35.640	35.960	23.937	2,822,162
2013-10-21	35.870	35.950	35.500	35.720	23.777	1,817,582
2013-10-18	35.920	36.070	35.790	35.880	23.884	1,299,789
2013-10-17	35.080	35.905	34.960	35.840	23.857	2,447,827
2013-10-16	35.100	35.290	34.830	35.140	23.391	1,708,698
2013-10-15	35.370	35.420	34.820	35.090	23.358	1,619,487
2013-10-14	35.600	35.600	34.980	35.530	23.651	1,406,966
2013-10-11	35.250	35.655	35.150	35.540	23.657	1,047,214
2013-10-10	34.880	35.410	34.530	35.350	23.531	1,272,882
2013-10-09	34.390	34.920	34.390	34.700	23.098	1,676,909
2013-10-08	34.320	34.920	34.182	34.390	22.892	1,248,556
2013-10-07	34.420	34.590	34.220	34.230	22.785	903,033
2013-10-04	34.530	34.870	34.450	34.540	22.992	644,472
2013-10-03	34.800	34.800	34.310	34.530	22.985	1,413,700
2013-10-02	34.750	34.990	34.530	34.940	23.258	1,629,755
2013-10-01	34.910	35.083	34.715	34.870	23.211	1,225,209
2013-09-30	34.870	35.130	34.730	34.840	23.191	1,633,926
2013-09-27	35.030	35.290	34.820	35.010	23.304	1,937,399
2013-09-26	35.440	35.590	34.985	35.160	23.404	1,677,290
2013-09-25	35.400	35.970	35.370	35.440	23.591	4,381,307
2013-09-24	35.070	35.580	35.030	35.390	23.557	2,912,377
2013-09-23	34.530	35.185	34.430	35.030	23.318	1,367,889
2013-09-20	34.970	35.430	34.560	34.600	23.031	3,838,788
2013-09-19	34.890	35.135	34.725	34.770	23.145	2,465,741
2013-09-18	33.600	35.005	33.500	34.840	23.191	2,520,963
2013-09-17	33.380	33.790	33.380	33.620	22.379	1,643,910
2013-09-16	33.360	33.720	33.160	33.400	22.233	2,281,671
2013-09-13	32.820	32.960	32.690	32.860	21.873	932,622
2013-09-12	32.960	33.160	32.650	32.740	21.793	996,307
2013-09-11	33.200	33.205	32.610	32.920	21.913	1,519,534

← NewerPage 55 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.