Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.420	34.660	34.350	34.520	22.441	1,543,008
2013-03-19	34.310	34.400	34.060	34.300	22.298	1,865,315
2013-03-18	34.060	34.395	34.050	34.150	22.200	1,301,760
2013-03-15	34.090	34.390	33.950	34.390	22.356	2,836,254
2013-03-14	34.510	34.690	34.105	34.220	22.246	3,790,849
2013-03-13	33.820	34.010	33.710	34.000	22.103	1,441,272
2013-03-12	33.910	33.940	33.700	33.820	21.986	1,971,296
2013-03-11	33.500	34.000	33.450	33.930	22.057	2,328,608
2013-03-08	34.110	34.150	33.770	33.890	21.771	2,257,265
2013-03-07	34.070	34.240	34.030	34.050	21.874	2,285,448
2013-03-06	34.300	34.430	33.945	34.060	21.880	2,080,329
2013-03-05	34.250	34.405	34.140	34.290	22.028	2,018,978
2013-03-04	33.730	34.180	33.730	34.090	21.900	2,146,326
2013-03-01	33.710	33.970	33.490	33.890	21.771	1,457,844
2013-02-28	33.490	33.970	33.490	33.790	21.707	1,809,643
2013-02-27	33.430	33.570	33.350	33.470	21.501	1,446,469
2013-02-26	33.110	33.570	33.110	33.350	21.424	1,321,925
2013-02-25	33.690	33.920	33.120	33.120	21.277	1,903,974
2013-02-22	33.290	33.670	33.260	33.580	21.572	1,037,085
2013-02-21	33.380	33.460	33.155	33.180	21.315	1,529,190
2013-02-20	33.230	34.040	33.210	33.460	21.495	2,236,183
2013-02-19	33.120	33.540	33.050	33.240	21.354	2,745,027
2013-02-15	33.180	33.250	33.080	33.130	21.283	2,361,329
2013-02-14	33.200	33.240	32.940	33.140	21.289	1,489,040
2013-02-13	33.200	33.390	33.120	33.280	21.379	1,677,370
2013-02-12	32.830	33.160	32.720	33.150	21.296	1,875,404
2013-02-11	32.650	32.880	32.650	32.840	21.097	1,287,610
2013-02-08	32.790	32.790	32.490	32.610	20.949	1,834,481
2013-02-07	32.840	32.980	32.590	32.740	21.032	1,972,828
2013-02-06	32.550	32.830	32.370	32.780	21.058	1,423,215
2013-02-05	32.590	32.823	32.530	32.620	20.955	1,495,213
2013-02-04	32.580	32.655	32.500	32.520	20.891	1,416,492
2013-02-01	32.580	32.720	32.520	32.680	20.994	1,828,862
2013-01-31	32.430	32.530	32.270	32.440	20.840	1,885,236
2013-01-30	32.440	32.600	32.360	32.430	20.833	1,536,275
2013-01-29	31.940	32.450	31.900	32.420	20.827	1,629,538
2013-01-28	32.100	32.150	31.810	31.990	20.551	1,656,135
2013-01-25	32.060	32.210	31.855	32.170	20.666	1,862,380
2013-01-24	31.950	32.125	31.890	31.970	20.538	1,999,344
2013-01-23	32.040	32.060	31.700	31.850	20.461	2,294,356
2013-01-22	31.760	32.101	31.670	32.060	20.596	1,812,159
2013-01-18	31.440	31.720	31.350	31.700	20.364	1,816,409
2013-01-17	31.520	31.640	31.370	31.370	20.152	2,005,735
2013-01-16	31.550	31.650	31.300	31.370	20.152	1,337,794
2013-01-15	31.440	31.700	31.290	31.690	20.358	1,890,591
2013-01-14	31.480	31.650	31.380	31.470	20.217	1,695,731
2013-01-11	31.620	31.650	31.360	31.460	20.210	1,642,775
2013-01-10	31.120	31.480	31.100	31.480	20.223	2,123,599
2013-01-09	30.940	31.090	30.760	31.080	19.966	1,677,150
2013-01-08	30.700	31.095	30.640	30.940	19.876	1,577,201
2013-01-07	31.020	31.030	30.710	30.800	19.786	2,626,963
2013-01-04	31.240	31.450	31.060	31.190	20.037	2,649,493
2013-01-03	31.250	31.490	31.130	31.190	20.037	2,194,990
2013-01-02	31.140	31.320	31.010	31.320	20.120	2,096,906
2012-12-31	30.310	30.820	30.180	30.720	19.735	2,461,313
2012-12-28	30.450	30.780	30.320	30.320	19.478	2,915,012
2012-12-27	30.660	30.860	30.300	30.590	19.651	1,814,150
2012-12-26	30.940	31.100	30.680	30.710	19.728	1,405,886
2012-12-24	30.930	31.040	30.750	30.890	19.844	681,054
2012-12-21	31.000	31.310	30.980	31.050	19.947	5,304,353

← NewerPage 58 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.