Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	28.770	28.800	28.300	28.360	16.882	1,445,232
2011-07-15	28.830	28.950	28.685	28.810	17.150	1,130,432
2011-07-14	28.900	29.040	28.780	28.810	17.150	1,400,454
2011-07-13	28.930	29.110	28.770	28.890	17.198	2,083,529
2011-07-12	28.420	29.010	28.420	28.870	17.186	1,659,307
2011-07-11	28.750	28.810	28.520	28.550	16.996	1,123,838
2011-07-08	29.000	29.090	28.790	29.040	17.287	999,355
2011-07-07	29.210	29.210	28.970	29.150	17.353	737,399
2011-07-06	29.000	29.140	28.910	29.010	17.269	884,749
2011-07-05	29.110	29.250	28.860	29.040	17.287	1,312,522
2011-07-01	28.910	29.240	28.810	29.210	17.388	875,810
2011-06-30	28.890	28.890	28.590	28.840	17.168	1,302,254
2011-06-29	28.700	28.740	28.510	28.690	17.079	1,456,179
2011-06-28	28.550	28.670	28.490	28.570	17.007	1,322,300
2011-06-27	28.300	28.620	28.290	28.520	16.978	1,493,448
2011-06-24	28.060	28.330	28.020	28.260	16.823	2,038,576
2011-06-23	28.150	28.220	27.780	28.010	16.674	1,823,107
2011-06-22	28.700	28.850	28.460	28.490	16.960	1,339,536
2011-06-21	28.860	29.100	28.700	28.870	17.186	1,280,310
2011-06-20	28.340	28.820	28.210	28.790	17.138	3,063,266
2011-06-17	28.270	28.460	28.180	28.390	16.900	2,021,378
2011-06-16	28.010	28.290	27.950	28.110	16.734	1,840,974
2011-06-15	28.300	28.480	27.940	28.060	16.704	1,762,820
2011-06-14	28.665	28.665	28.310	28.450	16.936	1,308,017
2011-06-13	28.430	28.640	28.250	28.460	16.942	1,354,011
2011-06-10	28.480	28.540	28.341	28.360	16.882	1,051,066
2011-06-09	28.680	28.700	28.480	28.510	16.972	1,746,197
2011-06-08	28.740	28.910	28.620	28.680	17.073	2,160,518
2011-06-07	28.730	29.040	28.730	28.750	17.115	1,592,223
2011-06-06	28.750	28.870	28.440	28.650	17.055	1,450,122
2011-06-03	29.080	29.270	28.980	29.070	17.076	1,653,062
2011-06-02	29.370	29.370	29.000	29.290	17.205	2,233,777
2011-06-01	29.690	29.740	29.190	29.230	17.170	2,150,135
2011-05-31	29.840	29.920	29.580	29.710	17.452	2,414,334
2011-05-27	29.780	29.880	29.630	29.690	17.440	1,007,804
2011-05-26	29.420	29.800	29.300	29.620	17.399	2,045,793
2011-05-25	29.280	29.640	29.100	29.530	17.346	1,601,139
2011-05-24	29.460	29.750	29.340	29.470	17.311	1,474,553
2011-05-23	29.660	29.865	29.440	29.460	17.305	1,350,270
2011-05-20	29.710	30.140	29.550	30.020	17.634	2,529,834
2011-05-19	29.720	29.750	29.490	29.710	17.452	1,633,581
2011-05-18	29.890	29.890	29.440	29.580	17.376	2,640,592
2011-05-17	29.760	30.100	29.760	29.820	17.517	1,749,881
2011-05-16	29.650	30.140	29.630	29.910	17.569	2,272,355
2011-05-13	29.800	29.880	29.450	29.690	17.440	1,199,759
2011-05-12	29.430	29.850	29.410	29.810	17.511	1,533,039
2011-05-11	29.690	29.766	29.360	29.540	17.352	1,558,797
2011-05-10	29.360	29.890	29.270	29.800	17.505	1,900,444
2011-05-09	29.080	29.280	28.985	29.220	17.164	1,037,066
2011-05-06	29.120	29.250	28.960	29.090	17.088	1,262,903
2011-05-05	29.250	29.250	28.690	28.880	16.964	1,845,598
2011-05-04	29.480	29.530	29.000	29.210	17.158	4,004,564
2011-05-03	29.570	29.930	29.380	29.560	17.364	1,941,972
2011-05-02	29.390	29.560	29.320	29.540	17.352	1,596,415
2011-04-29	29.290	29.350	29.060	29.310	17.217	1,072,031
2011-04-28	28.890	29.300	28.860	29.260	17.188	1,183,026
2011-04-27	28.860	29.100	28.820	28.920	16.988	2,044,600
2011-04-26	28.780	28.920	28.750	28.890	16.970	1,086,131
2011-04-25	28.700	28.830	28.650	28.660	16.835	785,367
2011-04-21	28.730	28.780	28.620	28.750	16.888	693,255

← NewerPage 65 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.