Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.150	33.590	33.120	33.560	21.012	1,209,022
2012-06-27	33.160	33.420	33.150	33.340	20.875	1,034,871
2012-06-26	32.860	33.140	32.710	33.090	20.718	2,030,375
2012-06-25	32.800	32.900	32.630	32.790	20.530	941,263
2012-06-22	33.190	33.190	32.930	33.020	20.674	1,005,062
2012-06-21	33.670	33.790	32.990	33.050	20.693	1,782,227
2012-06-20	33.650	33.720	33.420	33.540	21.000	1,448,561
2012-06-19	33.870	34.000	33.560	33.650	21.069	1,441,156
2012-06-18	33.450	33.900	33.450	33.900	21.225	1,694,384
2012-06-15	33.330	33.660	33.260	33.610	21.044	1,891,219
2012-06-14	32.990	33.280	32.890	33.230	20.806	1,099,148
2012-06-13	32.820	33.110	32.670	32.900	20.599	1,337,756
2012-06-12	33.100	33.100	32.720	32.920	20.612	1,953,592
2012-06-11	33.040	33.320	32.920	33.110	20.731	2,837,499
2012-06-08	32.990	33.380	32.990	33.250	20.568	1,640,284
2012-06-07	33.000	33.320	32.930	33.110	20.481	5,205,902
2012-06-06	32.460	32.810	32.340	32.810	20.296	2,957,813
2012-06-05	32.050	32.460	32.000	32.300	19.980	1,251,772
2012-06-04	32.040	32.250	31.930	32.100	19.857	1,687,068
2012-06-01	31.980	32.380	31.960	32.040	19.819	1,346,398
2012-05-31	32.090	32.480	32.040	32.310	19.986	2,170,074
2012-05-30	32.260	32.580	32.050	32.050	19.826	1,173,230
2012-05-29	32.190	32.460	32.120	32.450	20.073	1,340,122
2012-05-25	32.120	32.270	31.950	32.060	19.832	1,410,824
2012-05-24	32.040	32.300	31.800	32.040	19.819	1,572,534
2012-05-23	32.190	32.350	31.850	31.960	19.770	1,764,051
2012-05-22	32.270	32.430	32.080	32.380	20.030	1,124,342
2012-05-21	31.850	32.180	31.770	32.180	19.906	906,012
2012-05-18	32.180	32.310	31.830	31.930	19.751	1,238,586
2012-05-17	32.330	32.429	32.070	32.070	19.838	1,360,159
2012-05-16	32.250	32.465	32.180	32.360	20.017	1,517,925
2012-05-15	32.550	32.610	32.075	32.220	19.931	1,582,287
2012-05-14	32.330	32.760	32.230	32.600	20.166	1,012,814
2012-05-11	32.720	32.870	32.470	32.500	20.104	1,367,454
2012-05-10	32.730	33.030	32.650	32.840	20.314	1,495,306
2012-05-09	32.170	32.710	32.050	32.530	20.123	1,926,428
2012-05-08	32.110	32.450	32.110	32.400	20.042	1,166,476
2012-05-07	32.120	32.350	31.790	32.190	19.912	2,150,757
2012-05-04	31.690	32.630	31.690	32.370	20.024	1,085,007
2012-05-03	32.690	32.870	32.300	32.430	20.061	1,224,078
2012-05-02	32.880	32.930	32.600	32.690	20.221	1,388,902
2012-05-01	32.790	33.105	32.680	33.000	20.413	1,049,600
2012-04-30	32.760	32.840	32.620	32.790	20.283	817,754
2012-04-27	32.620	32.910	32.590	32.760	20.265	1,248,541
2012-04-26	32.280	32.670	32.270	32.540	20.129	1,316,948
2012-04-25	32.100	32.480	31.900	32.290	19.974	1,529,432
2012-04-24	31.410	32.000	31.400	31.930	19.751	1,762,743
2012-04-23	31.490	31.600	31.370	31.430	19.442	1,569,808
2012-04-20	31.340	31.750	31.170	31.680	19.597	1,946,328
2012-04-19	31.620	31.690	31.150	31.290	19.355	3,375,360
2012-04-18	31.680	31.934	31.470	31.490	19.479	1,556,356
2012-04-17	31.810	31.900	31.500	31.860	19.708	791,144
2012-04-16	31.590	31.800	31.510	31.640	19.572	2,715,198
2012-04-13	31.490	31.800	31.420	31.470	19.467	2,064,381
2012-04-12	31.420	31.560	31.200	31.560	19.522	1,052,091
2012-04-11	31.620	31.680	31.300	31.470	19.467	930,699
2012-04-10	31.780	31.860	31.330	31.390	19.417	1,327,491
2012-04-09	31.820	32.000	31.760	31.920	19.745	1,028,113
2012-04-05	32.170	32.250	31.861	32.090	19.850	829,165
2012-04-04	32.070	32.380	32.070	32.320	19.993	1,088,718

← NewerPage 61 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.