Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.670	34.280	33.670	34.100	22.425	1,296,501
2013-06-13	33.150	33.910	33.130	33.890	22.287	1,284,208
2013-06-12	33.960	34.120	33.180	33.180	21.820	1,480,259
2013-06-11	34.000	34.180	33.810	33.830	22.247	1,386,773
2013-06-10	34.540	34.620	34.110	34.260	22.530	2,533,214
2013-06-07	34.300	34.985	34.260	34.910	22.694	3,485,004
2013-06-06	34.010	34.295	33.755	34.200	22.233	4,886,394
2013-06-05	33.890	34.158	33.800	34.050	22.135	4,272,486
2013-06-04	33.860	34.078	33.680	34.020	22.116	2,672,022
2013-06-03	34.110	34.135	33.527	33.880	22.025	1,911,977
2013-05-31	34.120	34.530	34.030	34.040	22.129	2,322,472
2013-05-30	33.840	34.570	33.840	34.230	22.252	3,121,260
2013-05-29	34.160	34.200	33.410	33.730	21.927	1,899,223
2013-05-28	34.670	34.930	34.130	34.380	22.350	1,702,560
2013-05-24	34.750	34.890	34.450	34.530	22.447	857,862
2013-05-23	35.130	35.180	34.510	34.910	22.694	1,995,364
2013-05-22	36.080	36.480	35.245	35.390	23.006	1,281,221
2013-05-21	36.150	36.400	35.880	36.150	23.500	1,325,096
2013-05-20	36.280	36.330	36.110	36.190	23.526	898,254
2013-05-17	35.950	36.360	35.930	36.280	23.585	1,549,242
2013-05-16	36.080	36.150	35.910	35.920	23.351	1,165,602
2013-05-15	35.850	36.550	35.750	36.210	23.539	1,568,466
2013-05-14	35.730	36.090	35.600	35.870	23.318	1,989,227
2013-05-13	35.510	35.780	35.300	35.640	23.169	1,756,634
2013-05-10	35.390	35.520	35.030	35.520	23.091	964,056
2013-05-09	35.770	35.900	35.300	35.420	23.026	2,016,036
2013-05-08	36.040	36.210	35.710	35.770	23.253	1,737,223
2013-05-07	36.120	36.280	35.860	36.100	23.468	2,492,404
2013-05-06	36.500	36.550	35.960	36.050	23.435	1,171,029
2013-05-03	36.200	36.735	36.020	36.550	23.761	1,867,677
2013-05-02	35.670	36.090	35.470	35.970	23.383	2,088,571
2013-05-01	36.240	36.250	35.720	35.910	23.344	1,281,470
2013-04-30	36.160	36.250	36.015	36.250	23.565	1,414,557
2013-04-29	36.110	36.360	36.020	36.150	23.500	766,786
2013-04-26	36.100	36.290	35.990	36.000	23.403	933,890
2013-04-25	36.250	36.350	35.960	36.100	23.468	1,049,619
2013-04-24	35.960	36.320	35.770	36.130	23.487	1,273,397
2013-04-23	35.730	35.910	35.510	35.910	23.344	1,688,316
2013-04-22	35.780	35.780	35.370	35.640	23.169	1,434,306
2013-04-19	35.190	35.850	35.110	35.820	23.286	1,919,705
2013-04-18	34.870	35.090	34.690	35.050	22.785	1,422,496
2013-04-17	34.940	34.980	34.380	34.740	22.584	1,370,527
2013-04-16	34.600	35.185	34.260	35.070	22.798	2,101,161
2013-04-15	35.280	35.380	34.560	34.560	22.467	1,814,296
2013-04-12	35.310	35.490	35.300	35.490	23.071	882,020
2013-04-11	35.210	35.350	35.120	35.340	22.974	1,282,761
2013-04-10	35.000	35.193	34.950	35.150	22.850	1,104,447
2013-04-09	35.030	35.130	34.840	34.930	22.707	1,080,883
2013-04-08	34.780	35.080	34.620	35.080	22.805	1,625,653
2013-04-05	34.520	34.830	34.350	34.790	22.616	2,481,169
2013-04-04	34.780	34.990	34.710	34.830	22.642	1,454,320
2013-04-03	35.130	35.360	34.680	34.810	22.629	2,020,987
2013-04-02	34.950	35.180	34.950	35.160	22.857	1,100,990
2013-04-01	34.940	35.090	34.860	34.930	22.707	1,023,363
2013-03-28	34.670	35.120	34.650	35.020	22.766	2,210,551
2013-03-27	34.470	34.795	34.370	34.610	22.499	1,395,198
2013-03-26	34.360	34.650	34.350	34.600	22.493	1,690,860
2013-03-25	34.400	34.580	34.140	34.240	22.259	1,226,095
2013-03-22	34.330	34.380	34.180	34.270	22.278	1,259,286
2013-03-21	34.390	34.450	34.120	34.210	22.239	2,127,124

← NewerPage 57 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.