Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	33.190	33.390	32.990	33.270	22.146	1,059,793
2013-09-09	32.860	33.220	32.650	33.080	22.020	1,537,346
2013-09-06	32.970	33.360	32.960	33.150	21.800	1,785,760
2013-09-05	32.970	33.100	32.750	32.840	21.596	1,067,788
2013-09-04	33.240	33.260	32.820	33.030	21.721	1,519,183
2013-09-03	34.050	34.270	33.220	33.230	21.853	2,710,670
2013-08-30	33.740	33.995	33.620	33.810	22.234	2,953,420
2013-08-29	33.460	33.710	33.380	33.610	22.103	2,510,027
2013-08-28	33.530	33.710	33.360	33.560	22.070	1,246,546
2013-08-27	33.380	33.770	33.360	33.530	22.050	1,136,732
2013-08-26	33.820	33.910	33.600	33.630	22.116	1,243,703
2013-08-23	33.650	34.020	33.460	33.860	22.267	1,132,398
2013-08-22	33.410	33.670	33.300	33.610	22.103	1,010,229
2013-08-21	33.680	34.000	33.240	33.430	21.984	1,347,859
2013-08-20	33.290	33.990	33.290	33.750	22.195	1,167,286
2013-08-19	33.600	33.780	33.290	33.340	21.925	908,106
2013-08-16	34.010	34.100	33.470	33.630	22.116	1,129,236
2013-08-15	34.470	34.520	34.040	34.070	22.405	1,124,629
2013-08-14	35.010	35.100	34.480	34.670	22.800	863,654
2013-08-13	35.290	35.290	34.940	35.050	23.049	990,112
2013-08-12	35.270	35.380	35.140	35.190	23.142	1,385,458
2013-08-09	35.840	35.960	35.370	35.410	23.286	1,468,838
2013-08-08	35.650	35.900	35.475	35.840	23.569	916,590
2013-08-07	35.990	35.990	35.380	35.550	23.378	2,412,461
2013-08-06	36.360	36.450	35.830	35.930	23.628	1,552,268
2013-08-05	36.510	36.610	36.340	36.420	23.950	1,389,779
2013-08-02	36.300	36.695	36.120	36.670	24.115	1,198,120
2013-08-01	35.720	36.350	35.600	36.300	23.872	1,347,727
2013-07-31	36.010	36.140	35.620	35.810	23.549	1,453,898
2013-07-30	36.250	36.470	36.070	36.110	23.747	1,183,984
2013-07-29	35.870	36.270	35.740	36.110	23.747	1,194,662
2013-07-26	35.600	35.970	35.450	35.950	23.641	1,383,417
2013-07-25	35.480	35.740	35.430	35.720	23.490	1,268,740
2013-07-24	35.850	35.900	35.430	35.580	23.398	1,019,672
2013-07-23	36.050	36.110	35.725	35.810	23.549	1,382,745
2013-07-22	36.080	36.250	35.940	35.970	23.655	1,470,653
2013-07-19	36.450	36.450	35.970	36.100	23.740	1,272,277
2013-07-18	36.020	36.325	35.980	36.310	23.878	1,160,128
2013-07-17	36.180	36.190	35.860	35.950	23.641	1,384,246
2013-07-16	36.120	36.170	35.770	35.990	23.668	1,364,754
2013-07-15	35.430	36.060	35.320	36.060	23.714	1,454,793
2013-07-12	35.330	35.540	34.960	35.490	23.339	1,699,048
2013-07-11	35.150	35.310	34.920	35.300	23.214	1,056,482
2013-07-10	34.330	34.910	34.270	34.800	22.885	1,799,122
2013-07-09	34.500	34.640	34.260	34.360	22.596	1,187,512
2013-07-08	33.880	34.400	33.880	34.300	22.556	1,293,401
2013-07-05	33.940	34.005	33.150	33.660	22.135	956,868
2013-07-03	33.940	34.090	33.820	33.890	22.287	607,148
2013-07-02	33.880	34.190	33.870	34.070	22.405	1,622,251
2013-07-01	34.440	34.520	33.940	33.950	22.326	1,653,288
2013-06-28	34.230	34.670	34.130	34.440	22.648	1,876,054
2013-06-27	33.950	34.430	33.950	34.380	22.609	2,294,007
2013-06-26	33.630	33.900	33.390	33.840	22.254	1,173,328
2013-06-25	33.040	33.580	32.780	33.410	21.971	1,498,999
2013-06-24	32.870	33.110	32.460	32.790	21.563	1,609,603
2013-06-21	32.880	33.330	32.340	33.170	21.813	2,146,152
2013-06-20	33.450	33.520	32.580	32.680	21.491	2,032,642
2013-06-19	34.540	34.630	33.730	33.730	22.181	1,205,060
2013-06-18	34.260	34.630	34.120	34.560	22.727	1,700,679
2013-06-17	34.280	34.520	34.030	34.190	22.484	1,517,362

← NewerPage 56 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.