Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	30.210	31.380	30.210	31.170	20.024	4,069,311
2012-12-19	30.290	30.290	30.020	30.050	19.304	2,891,866
2012-12-18	29.930	30.280	29.890	30.270	19.446	5,841,590
2012-12-17	29.530	29.980	29.500	29.980	19.259	1,373,567
2012-12-14	29.720	29.790	29.405	29.420	18.900	1,702,645
2012-12-13	29.730	29.870	29.610	29.730	19.099	1,978,520
2012-12-12	29.750	30.045	29.720	29.780	19.131	2,238,576
2012-12-11	29.810	30.050	29.670	29.760	19.118	1,769,539
2012-12-10	29.600	29.770	29.350	29.770	19.125	2,215,441
2012-12-07	29.790	29.920	29.680	29.740	18.848	1,977,033
2012-12-06	30.030	30.060	29.590	29.800	18.886	2,264,328
2012-12-05	29.480	30.080	29.300	29.960	18.988	2,329,063
2012-12-04	29.570	29.710	29.400	29.450	18.665	1,266,372
2012-12-03	30.000	30.000	29.400	29.580	18.747	1,680,333
2012-11-30	29.700	29.970	29.610	29.970	18.994	2,779,684
2012-11-29	29.370	29.710	29.341	29.610	18.766	2,337,539
2012-11-28	28.690	29.330	28.550	29.300	18.569	2,387,399
2012-11-27	28.810	28.880	28.580	28.750	18.221	2,108,012
2012-11-26	28.480	28.960	28.480	28.850	18.284	1,820,275
2012-11-23	28.750	28.840	28.430	28.550	18.094	646,865
2012-11-21	28.970	29.000	28.450	28.720	18.202	1,547,869
2012-11-20	28.990	29.120	28.670	28.890	18.310	1,914,315
2012-11-19	29.470	29.523	28.960	29.080	18.430	1,790,901
2012-11-16	29.160	29.370	28.970	29.360	18.607	2,455,522
2012-11-15	29.360	29.550	28.900	29.020	18.392	1,685,147
2012-11-14	29.710	29.750	29.200	29.400	18.633	1,677,445
2012-11-13	29.810	30.160	29.670	29.690	18.817	2,333,271
2012-11-12	30.200	30.200	29.750	29.860	18.924	2,117,639
2012-11-09	31.280	31.420	30.300	30.360	19.241	2,542,156
2012-11-08	31.320	31.710	31.240	31.500	19.964	1,647,965
2012-11-07	32.040	32.040	31.330	31.390	19.894	1,419,954
2012-11-06	32.250	32.400	32.090	32.100	20.344	1,427,850
2012-11-05	32.540	32.550	32.220	32.250	20.439	1,931,245
2012-11-02	32.950	32.970	32.660	32.680	20.712	2,787,981
2012-11-01	32.880	33.000	32.770	32.850	20.819	1,363,115
2012-10-31	32.380	32.960	32.360	32.880	20.838	2,025,400
2012-10-26	32.620	32.640	32.320	32.330	20.490	1,502,782
2012-10-25	32.460	32.610	32.270	32.590	20.655	1,145,429
2012-10-24	32.510	32.580	32.290	32.330	20.490	1,269,873
2012-10-23	32.620	32.740	32.210	32.480	20.585	2,749,800
2012-10-22	32.940	32.950	32.660	32.810	20.794	861,557
2012-10-19	33.090	33.130	32.840	32.960	20.889	1,016,250
2012-10-18	33.060	33.160	32.890	33.130	20.997	1,660,351
2012-10-17	32.770	33.030	32.680	33.030	20.933	1,412,099
2012-10-16	32.740	32.880	32.510	32.680	20.712	1,096,161
2012-10-15	32.500	32.680	32.400	32.660	20.699	1,063,010
2012-10-12	32.880	32.880	32.550	32.600	20.661	1,226,451
2012-10-11	32.810	32.950	32.660	32.800	20.788	1,069,269
2012-10-10	32.810	32.850	32.610	32.710	20.731	836,010
2012-10-09	32.830	32.940	32.650	32.810	20.794	883,333
2012-10-08	32.860	32.960	32.660	32.800	20.788	734,289
2012-10-05	33.040	33.050	32.780	32.880	20.838	910,922
2012-10-04	33.000	33.210	32.910	32.960	20.889	1,420,527
2012-10-03	32.930	33.100	32.850	32.920	20.864	1,735,698
2012-10-02	32.620	32.870	32.620	32.850	20.819	2,310,090
2012-10-01	32.780	32.830	32.475	32.500	20.598	1,650,641
2012-09-28	32.540	32.720	32.350	32.670	20.705	1,527,732
2012-09-27	32.890	32.950	32.580	32.610	20.667	1,053,346
2012-09-26	32.720	33.100	32.720	32.880	20.838	1,921,562
2012-09-25	32.860	32.980	32.740	32.770	20.769	2,339,804

← NewerPage 59 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.