Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	28.530	28.780	28.480	28.680	16.847	1,294,395
2011-04-19	28.400	28.420	28.150	28.280	16.612	3,057,657
2011-04-18	28.520	28.770	28.340	28.400	16.682	1,568,859
2011-04-15	28.330	28.900	28.260	28.830	16.935	1,876,063
2011-04-14	27.950	28.260	27.900	28.250	16.594	911,725
2011-04-13	28.250	28.510	28.080	28.110	16.512	1,343,262
2011-04-12	28.020	28.350	27.970	28.210	16.571	1,248,750
2011-04-11	28.460	28.575	28.040	28.120	16.518	1,175,303
2011-04-08	28.880	28.880	28.280	28.470	16.724	1,136,103
2011-04-07	28.660	28.780	28.490	28.760	16.894	1,436,322
2011-04-06	28.480	28.790	28.390	28.770	16.900	1,129,295
2011-04-05	28.290	28.510	28.290	28.400	16.682	961,835
2011-04-04	28.290	28.500	28.140	28.380	16.671	1,953,890
2011-04-01	28.160	28.360	28.050	28.170	16.547	1,721,555
2011-03-31	28.280	28.380	28.050	28.070	16.489	1,922,715
2011-03-30	27.910	28.370	27.890	28.250	16.594	1,826,364
2011-03-29	27.480	27.900	27.400	27.840	16.353	1,366,571
2011-03-28	27.700	27.830	27.510	27.510	16.160	1,066,017
2011-03-25	27.580	27.770	27.540	27.570	16.195	902,896
2011-03-24	27.450	27.670	27.265	27.560	16.189	1,144,142
2011-03-23	27.150	27.400	27.070	27.360	16.071	1,374,052
2011-03-22	27.470	27.560	27.200	27.210	15.983	1,431,695
2011-03-21	27.400	27.750	27.330	27.510	16.160	1,444,031
2011-03-18	27.230	27.460	27.000	27.090	15.913	2,237,275
2011-03-17	27.140	27.140	26.670	26.960	15.837	1,891,318
2011-03-16	26.820	27.020	26.460	26.790	15.737	3,291,997
2011-03-15	26.760	27.070	26.760	26.910	15.807	2,756,570
2011-03-14	27.500	27.530	27.190	27.290	16.030	3,810,404
2011-03-11	27.800	27.870	27.460	27.730	16.289	1,665,256
2011-03-10	28.140	28.330	27.660	27.680	16.259	2,367,273
2011-03-09	27.920	28.470	27.700	28.420	16.694	2,592,062
2011-03-08	27.360	28.020	27.360	28.000	16.447	1,892,429
2011-03-07	27.550	27.700	27.390	27.420	16.107	1,607,000
2011-03-04	27.990	28.080	27.590	27.890	16.157	2,277,727
2011-03-03	27.820	28.125	27.740	28.060	16.255	2,581,790
2011-03-02	27.530	27.650	27.390	27.620	16.000	3,454,144
2011-03-01	27.980	27.980	27.460	27.510	15.937	2,024,251
2011-02-28	27.550	28.040	27.500	27.960	16.197	2,102,673
2011-02-25	27.200	27.550	27.100	27.520	15.942	2,061,617
2011-02-24	27.230	27.350	27.080	27.140	15.722	4,384,157
2011-02-23	27.700	27.950	27.140	27.150	15.728	5,193,784
2011-02-22	28.610	28.880	27.630	27.670	16.029	5,984,794
2011-02-18	28.790	28.890	28.690	28.890	16.736	1,537,817
2011-02-17	28.780	28.890	28.700	28.760	16.661	1,323,371
2011-02-16	28.900	28.900	28.660	28.890	16.736	1,066,192
2011-02-15	28.600	28.780	28.590	28.780	16.672	1,022,757
2011-02-14	28.690	28.810	28.550	28.630	16.585	1,137,409
2011-02-11	28.640	28.920	28.600	28.740	16.649	1,072,293
2011-02-10	28.540	28.720	28.510	28.680	16.614	1,155,670
2011-02-09	28.610	28.680	28.490	28.610	16.574	1,506,358
2011-02-08	28.600	28.680	28.460	28.670	16.609	1,243,519
2011-02-07	28.270	28.630	28.230	28.630	16.585	1,571,213
2011-02-04	28.370	28.460	28.025	28.230	16.354	946,691
2011-02-03	28.390	28.510	28.220	28.460	16.487	1,069,208
2011-02-02	28.650	28.700	28.410	28.470	16.493	1,067,619
2011-02-01	28.500	28.720	28.380	28.690	16.620	1,173,137
2011-01-31	28.540	28.590	28.360	28.370	16.435	983,903
2011-01-28	29.070	29.120	28.390	28.400	16.452	1,392,499
2011-01-27	28.880	29.130	28.750	29.110	16.863	905,362
2011-01-26	28.910	28.950	28.700	28.840	16.707	1,083,585

← NewerPage 66 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.