Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	32.550	32.570	32.100	32.410	20.048	1,289,940
2012-04-02	32.550	32.700	32.270	32.500	20.104	1,128,501
2012-03-30	32.280	32.580	32.180	32.580	20.153	1,868,453
2012-03-29	31.830	32.160	31.600	32.140	19.881	1,482,723
2012-03-28	32.410	32.470	31.780	31.990	19.788	1,293,873
2012-03-27	32.160	32.470	32.060	32.470	20.085	1,768,663
2012-03-26	31.940	32.200	31.860	32.180	19.906	1,529,375
2012-03-23	31.830	31.890	31.660	31.770	19.652	884,319
2012-03-22	31.560	31.820	31.500	31.770	19.652	965,927
2012-03-21	31.580	31.810	31.580	31.720	19.621	1,044,044
2012-03-20	31.160	31.650	31.160	31.610	19.553	1,172,037
2012-03-19	31.500	31.640	31.190	31.240	19.325	1,127,453
2012-03-16	31.630	31.690	31.390	31.460	19.461	1,793,245
2012-03-15	31.760	31.830	31.440	31.640	19.572	1,097,906
2012-03-14	32.220	32.250	31.550	31.630	19.566	1,025,472
2012-03-13	32.220	32.270	31.905	32.200	19.918	1,559,242
2012-03-12	31.680	32.230	31.450	32.190	19.912	1,986,083
2012-03-09	31.960	32.020	31.760	31.920	19.498	1,560,446
2012-03-08	32.040	32.040	31.650	31.910	19.492	4,433,243
2012-03-07	31.960	32.000	31.650	31.880	19.473	1,074,886
2012-03-06	32.090	32.200	31.760	32.010	19.553	1,050,747
2012-03-05	31.860	32.350	31.670	32.240	19.693	1,368,678
2012-03-02	32.090	32.193	31.920	31.970	19.528	1,355,289
2012-03-01	32.060	32.280	32.010	32.140	19.632	1,166,412
2012-02-29	31.980	32.250	31.720	32.070	19.589	1,731,941
2012-02-28	32.000	32.090	31.850	31.930	19.504	1,104,016
2012-02-27	32.000	32.150	31.830	31.970	19.528	4,831,540
2012-02-24	32.220	32.370	32.000	32.240	19.693	835,766
2012-02-23	31.910	32.380	31.840	32.120	19.620	1,713,954
2012-02-22	31.780	32.090	31.750	31.840	19.449	1,637,207
2012-02-21	32.000	32.000	31.660	31.730	19.382	1,281,105
2012-02-17	31.820	32.090	31.640	31.900	19.486	1,472,870
2012-02-16	31.150	31.810	31.150	31.620	19.314	1,395,203
2012-02-15	31.210	31.380	30.965	31.090	18.991	1,328,513
2012-02-14	31.160	31.205	30.890	31.190	19.052	1,507,137
2012-02-13	31.470	31.510	31.170	31.200	19.058	1,078,211
2012-02-10	31.380	31.430	31.200	31.310	19.125	1,681,284
2012-02-09	31.650	31.700	31.420	31.540	19.266	872,714
2012-02-08	31.820	31.820	31.410	31.650	19.333	899,509
2012-02-07	31.470	31.870	31.230	31.750	19.394	1,045,509
2012-02-06	31.590	31.640	31.430	31.540	19.266	1,183,447
2012-02-03	31.800	31.860	31.510	31.770	19.406	1,116,610
2012-02-02	31.730	31.860	31.490	31.580	19.290	1,132,718
2012-02-01	31.760	31.990	31.690	31.700	19.363	2,099,542
2012-01-31	31.540	31.700	31.390	31.640	19.327	2,648,356
2012-01-30	31.490	31.570	31.260	31.470	19.223	1,372,751
2012-01-27	31.890	31.920	31.550	31.610	19.308	1,402,080
2012-01-26	31.940	32.000	31.700	31.920	19.498	2,037,102
2012-01-25	31.130	31.970	30.900	31.920	19.498	2,084,491
2012-01-24	31.700	31.715	31.100	31.260	19.095	1,764,758
2012-01-23	31.700	31.980	31.700	31.830	19.443	1,598,078
2012-01-20	31.590	31.735	31.410	31.640	19.327	1,404,077
2012-01-19	32.100	32.160	31.480	31.560	19.278	1,505,237
2012-01-18	32.300	32.370	31.860	32.110	19.614	1,344,659
2012-01-17	32.600	32.780	32.290	32.380	19.779	1,062,247
2012-01-13	32.140	32.360	32.090	32.330	19.748	1,297,507
2012-01-12	32.530	32.550	32.270	32.340	19.754	1,751,008
2012-01-11	32.100	32.410	32.100	32.350	19.760	2,152,947
2012-01-10	32.270	32.680	32.148	32.290	19.724	2,484,951
2012-01-09	32.320	32.330	31.635	32.080	19.595	2,878,657

← NewerPage 62 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.