Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	32.640	32.860	32.570	32.780	20.775	1,604,343
2012-09-21	32.910	32.910	32.600	32.640	20.686	1,564,332
2012-09-20	32.550	32.840	32.529	32.820	20.800	1,553,468
2012-09-19	32.530	32.710	32.480	32.580	20.648	1,131,342
2012-09-18	32.520	32.570	32.360	32.500	20.598	1,210,939
2012-09-17	32.620	32.840	32.500	32.590	20.655	2,499,162
2012-09-14	32.810	32.900	32.580	32.670	20.705	1,525,955
2012-09-13	32.290	32.840	32.270	32.840	20.813	1,052,914
2012-09-12	32.480	32.555	32.270	32.310	20.477	921,378
2012-09-11	32.600	32.720	32.410	32.500	20.598	1,647,573
2012-09-10	32.760	32.800	32.550	32.550	20.629	1,181,294
2012-09-07	33.190	33.240	33.060	33.120	20.737	1,918,722
2012-09-06	33.130	33.260	33.020	33.180	20.775	1,518,461
2012-09-05	32.840	33.060	32.720	33.030	20.681	2,156,565
2012-09-04	32.710	32.840	32.550	32.720	20.486	4,731,431
2012-08-31	33.040	33.130	32.620	32.720	20.486	4,387,744
2012-08-30	32.910	33.070	32.790	33.000	20.662	1,972,187
2012-08-29	33.070	33.209	32.970	33.000	20.662	920,146
2012-08-28	33.070	33.260	33.060	33.120	20.737	915,758
2012-08-27	33.170	33.330	33.160	33.180	20.775	941,301
2012-08-24	33.050	33.300	33.040	33.200	20.787	1,618,558
2012-08-23	33.400	33.460	32.990	33.160	20.762	1,256,815
2012-08-22	33.400	33.580	33.360	33.480	20.962	1,068,970
2012-08-21	33.620	33.810	33.470	33.500	20.975	1,151,552
2012-08-20	33.470	33.730	33.390	33.680	21.088	1,208,709
2012-08-17	33.720	33.870	33.450	33.580	21.025	1,611,217
2012-08-16	34.240	34.365	33.780	33.820	21.175	2,127,323
2012-08-15	34.530	34.660	34.340	34.340	21.501	2,226,182
2012-08-14	34.530	34.840	34.500	34.650	21.695	1,969,670
2012-08-13	34.560	34.800	34.455	34.710	21.732	1,988,787
2012-08-10	34.370	34.740	34.290	34.700	21.726	1,107,677
2012-08-09	34.440	34.500	34.045	34.430	21.557	1,427,828
2012-08-08	34.430	34.480	34.200	34.450	21.570	852,857
2012-08-07	34.610	34.840	34.260	34.420	21.551	1,591,706
2012-08-06	34.470	34.780	34.380	34.600	21.664	1,202,401
2012-08-03	35.040	35.300	34.080	34.340	21.501	1,140,855
2012-08-02	33.940	34.480	33.480	33.670	21.081	1,559,778
2012-08-01	34.300	34.840	33.930	33.930	21.244	2,969,011
2012-07-31	34.680	34.710	34.200	34.210	21.419	925,043
2012-07-30	34.380	34.740	34.358	34.680	21.714	767,725
2012-07-27	33.860	34.490	33.860	34.420	21.551	1,971,942
2012-07-26	33.680	33.930	33.540	33.840	21.188	951,542
2012-07-25	33.420	33.490	33.110	33.360	20.887	966,405
2012-07-24	33.560	33.560	33.070	33.330	20.868	917,936
2012-07-23	33.610	33.790	33.240	33.500	20.975	719,010
2012-07-20	33.660	33.920	33.620	33.830	21.181	926,651
2012-07-19	33.750	33.810	33.480	33.740	21.125	1,238,686
2012-07-18	33.640	33.760	33.550	33.740	21.125	1,315,426
2012-07-17	33.680	33.840	33.500	33.800	21.163	742,680
2012-07-16	33.660	33.820	33.570	33.630	21.056	1,054,289
2012-07-13	33.280	33.700	33.268	33.670	21.081	1,073,598
2012-07-12	33.130	33.300	33.030	33.230	20.806	991,675
2012-07-11	33.200	33.360	33.100	33.240	20.812	763,335
2012-07-10	33.170	33.410	33.090	33.210	20.793	957,705
2012-07-09	33.280	33.480	32.950	33.130	20.743	1,090,976
2012-07-06	32.970	33.443	32.970	33.420	20.925	1,450,882
2012-07-05	33.500	33.550	33.160	33.170	20.768	1,867,706
2012-07-03	33.540	33.790	33.430	33.580	21.025	975,003
2012-07-02	33.690	33.880	33.560	33.590	21.031	1,417,950
2012-06-29	34.040	34.040	33.280	33.540	21.000	2,009,894

← NewerPage 60 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.