Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	29.910	29.920	29.440	29.750	17.948	1,336,370
2011-10-10	29.620	30.020	29.570	30.020	18.111	1,201,558
2011-10-07	29.250	29.660	29.140	29.250	17.647	2,066,293
2011-10-06	28.740	29.270	28.660	29.270	17.659	1,894,249
2011-10-05	28.650	28.860	28.320	28.830	17.393	2,215,188
2011-10-04	28.750	28.949	27.980	28.640	17.279	3,996,034
2011-10-03	29.610	29.900	29.000	29.010	17.502	2,998,490
2011-09-30	30.320	30.420	29.760	29.770	17.960	3,894,220
2011-09-29	30.520	30.720	30.020	30.270	18.262	3,191,137
2011-09-28	30.480	30.729	29.970	30.080	18.147	2,328,434
2011-09-27	30.920	30.940	30.230	30.360	18.316	2,483,201
2011-09-26	30.520	30.630	30.240	30.380	18.328	4,410,381
2011-09-23	29.710	30.370	29.670	30.230	18.238	1,993,554
2011-09-22	29.750	29.900	29.370	29.740	17.942	2,509,773
2011-09-21	30.960	31.255	30.410	30.430	18.359	1,960,012
2011-09-20	30.470	31.440	30.470	30.920	18.654	2,030,360
2011-09-19	30.020	30.520	30.000	30.440	18.365	1,544,452
2011-09-16	30.110	30.510	30.050	30.420	18.353	2,208,283
2011-09-15	29.720	30.120	29.560	30.000	18.099	1,931,293
2011-09-14	29.550	29.780	29.135	29.540	17.822	2,312,069
2011-09-13	29.190	29.460	28.950	29.460	17.773	1,998,311
2011-09-12	28.740	29.200	28.630	29.200	17.617	1,586,366
2011-09-09	29.200	29.210	28.715	28.930	17.454	2,548,344
2011-09-08	29.260	29.790	29.250	29.520	17.810	1,377,196
2011-09-07	29.290	29.490	29.031	29.390	17.731	2,490,997
2011-09-06	28.480	29.000	28.321	28.980	17.484	2,130,408
2011-09-02	29.620	29.810	29.440	29.550	17.591	2,069,719
2011-09-01	30.500	30.500	29.820	29.840	17.764	2,655,465
2011-08-31	29.960	30.330	29.815	30.260	18.014	3,020,018
2011-08-30	29.900	29.980	29.650	29.810	17.746	2,826,395
2011-08-29	29.550	29.940	29.450	29.940	17.823	3,387,214
2011-08-26	29.070	29.350	28.430	29.200	17.383	5,442,213
2011-08-25	29.600	29.600	28.890	29.250	17.412	5,419,626
2011-08-24	28.830	29.520	28.720	29.490	17.555	1,883,315
2011-08-23	28.250	28.880	28.060	28.880	17.192	3,124,091
2011-08-22	28.810	28.880	28.070	28.190	16.781	2,128,892
2011-08-19	28.210	28.645	28.200	28.400	16.906	2,923,318
2011-08-18	28.370	28.650	28.050	28.500	16.966	3,231,738
2011-08-17	28.710	29.120	28.650	28.940	17.228	2,212,719
2011-08-16	28.160	28.650	27.980	28.550	16.996	2,257,395
2011-08-15	27.580	28.350	27.560	28.350	16.877	2,081,365
2011-08-12	27.870	28.050	27.220	27.400	16.311	1,864,793
2011-08-11	26.610	28.110	26.430	27.770	16.531	2,597,781
2011-08-10	26.780	27.170	26.200	26.440	15.740	3,662,878
2011-08-09	26.360	27.230	25.550	27.180	16.180	5,321,297
2011-08-08	27.240	27.500	25.820	25.970	15.460	4,559,914
2011-08-05	27.350	28.000	27.070	27.620	16.442	4,640,110
2011-08-04	28.040	28.360	26.950	26.990	16.067	2,829,807
2011-08-03	28.360	28.580	27.947	28.550	16.996	1,915,420
2011-08-02	28.850	28.910	28.330	28.330	16.865	2,267,665
2011-08-01	29.100	29.190	28.740	28.970	17.246	1,875,813
2011-07-29	29.090	29.180	28.780	28.820	17.156	2,035,250
2011-07-28	29.690	29.720	29.290	29.350	17.472	1,936,703
2011-07-27	29.700	29.780	29.550	29.770	17.722	1,749,160
2011-07-26	29.970	30.110	29.740	29.770	17.722	1,963,072
2011-07-25	29.370	30.050	29.060	29.920	17.811	3,300,418
2011-07-22	29.500	29.500	29.220	29.350	17.472	1,269,598
2011-07-21	28.950	29.475	28.940	29.460	17.537	1,428,349
2011-07-20	28.690	28.950	28.540	28.780	17.132	975,224
2011-07-19	28.430	28.750	28.260	28.690	17.079	1,583,263

← NewerPage 64 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.