Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.750	32.750	32.050	32.090	19.602	3,126,763
2012-01-05	32.680	32.970	32.500	32.730	19.993	1,912,894
2012-01-04	32.790	33.030	32.670	32.750	20.005	1,720,508
2012-01-03	33.650	33.680	32.660	32.760	20.011	2,192,802
2011-12-30	33.690	33.690	33.130	33.130	20.237	1,304,098
2011-12-29	33.120	33.650	33.120	33.590	20.518	1,297,184
2011-12-28	33.180	33.240	32.970	33.060	20.194	1,085,438
2011-12-27	32.800	33.250	32.750	33.230	20.298	1,145,380
2011-12-23	32.850	33.050	32.720	32.830	20.054	1,042,537
2011-12-22	32.730	32.840	32.580	32.720	19.986	1,185,492
2011-12-21	32.040	32.710	32.040	32.600	19.913	2,396,941
2011-12-20	31.810	32.200	31.770	32.090	19.602	1,740,093
2011-12-19	31.770	31.980	31.385	31.490	19.235	1,671,075
2011-12-16	32.070	32.280	31.640	31.710	19.369	2,586,816
2011-12-15	32.100	32.300	31.950	31.990	19.540	2,208,952
2011-12-14	32.170	32.240	31.640	31.670	19.345	3,601,746
2011-12-13	32.070	32.580	32.000	32.180	19.657	1,818,513
2011-12-12	32.100	32.210	31.610	31.890	19.479	1,553,374
2011-12-09	31.930	32.400	31.880	32.330	19.748	1,975,661
2011-12-08	31.930	32.080	31.630	31.760	19.400	2,418,523
2011-12-07	32.050	32.240	31.930	32.120	19.620	2,292,462
2011-12-06	31.880	32.520	31.860	32.310	19.736	3,537,897
2011-12-05	32.420	32.560	31.500	31.810	19.431	5,412,757
2011-12-02	33.840	33.870	32.310	32.470	19.589	4,688,824
2011-12-01	33.910	34.105	33.640	33.700	20.331	1,878,434
2011-11-30	33.050	33.830	32.910	33.810	20.398	3,282,659
2011-11-29	31.990	32.550	31.960	32.500	19.607	2,169,686
2011-11-28	32.090	32.200	31.670	31.830	19.203	1,659,845
2011-11-25	31.390	31.720	31.380	31.510	19.010	705,747
2011-11-23	31.540	31.680	31.280	31.380	18.932	1,404,690
2011-11-22	31.940	32.090	31.650	31.790	19.179	2,188,900
2011-11-21	32.040	32.060	31.610	31.940	19.270	1,482,164
2011-11-18	32.200	32.495	32.160	32.290	19.481	1,335,069
2011-11-17	32.220	32.348	31.660	31.980	19.294	2,286,973
2011-11-16	32.370	32.570	32.190	32.200	19.426	2,045,828
2011-11-15	32.670	32.790	32.390	32.640	19.692	1,454,461
2011-11-14	32.800	32.880	32.380	32.450	19.577	1,475,591
2011-11-11	32.960	33.150	32.740	32.990	19.903	1,646,888
2011-11-10	33.190	33.210	32.330	32.640	19.692	2,595,323
2011-11-09	32.790	33.360	32.680	32.880	19.837	2,883,489
2011-11-08	32.990	33.385	32.690	33.340	20.114	1,893,317
2011-11-07	32.170	32.880	32.090	32.850	19.819	1,878,467
2011-11-04	32.510	33.490	31.950	32.290	19.481	2,537,529
2011-11-03	32.010	32.285	31.870	31.950	19.276	2,855,250
2011-11-02	31.280	31.940	31.280	31.680	19.113	2,063,914
2011-11-01	31.160	31.490	30.780	30.880	18.630	2,860,239
2011-10-31	32.020	32.230	31.850	31.880	19.233	1,242,894
2011-10-28	32.470	32.500	31.810	32.210	19.433	1,659,750
2011-10-27	32.000	32.530	31.815	32.270	19.469	2,513,676
2011-10-26	31.800	31.940	31.330	31.370	18.926	2,181,453
2011-10-25	31.750	31.900	31.380	31.490	18.998	2,256,934
2011-10-24	31.720	31.970	31.650	31.910	19.252	1,714,554
2011-10-21	31.230	31.760	31.150	31.760	19.161	2,128,009
2011-10-20	30.710	30.970	30.610	30.860	18.618	1,512,476
2011-10-19	30.810	31.210	30.575	30.630	18.479	1,503,510
2011-10-18	30.450	30.980	30.210	30.770	18.564	1,430,810
2011-10-17	30.550	30.790	30.380	30.460	18.377	1,635,183
2011-10-14	30.100	30.710	29.979	30.700	18.522	2,048,531
2011-10-13	29.620	29.970	29.450	29.930	18.057	1,151,578
2011-10-12	29.860	29.970	29.650	29.770	17.960	1,110,852

← NewerPage 63 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.