Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.900	29.140	28.840	29.020	16.811	1,118,630
2011-01-24	28.680	29.130	28.680	29.020	16.811	3,212,327
2011-01-21	28.950	28.970	28.540	28.630	16.585	1,231,830
2011-01-20	28.400	29.020	28.400	28.810	16.690	1,846,600
2011-01-19	28.400	28.500	28.320	28.490	16.504	1,270,370
2011-01-18	28.060	28.430	28.050	28.390	16.446	1,171,974
2011-01-14	28.050	28.240	28.015	28.190	16.330	1,296,258
2011-01-13	28.410	28.430	28.020	28.140	16.301	1,214,268
2011-01-12	28.420	28.540	28.300	28.420	16.464	1,827,571
2011-01-11	28.010	28.380	27.900	28.320	16.406	1,671,345
2011-01-10	28.180	28.200	27.920	27.980	16.209	1,646,706
2011-01-07	28.290	28.380	28.065	28.290	16.388	1,891,832
2011-01-06	28.410	28.430	28.140	28.290	16.388	1,327,788
2011-01-05	28.380	28.530	28.310	28.400	16.452	2,065,515
2011-01-04	28.320	28.490	28.065	28.460	16.487	1,859,260
2011-01-03	28.330	28.340	28.120	28.250	16.365	1,159,929
2010-12-31	28.090	28.370	28.050	28.190	16.330	1,073,423
2010-12-30	28.120	28.220	28.030	28.070	16.261	953,253
2010-12-29	28.500	28.510	28.180	28.180	16.325	1,146,157
2010-12-28	28.390	28.540	28.280	28.470	16.493	851,558
2010-12-27	28.220	28.505	28.120	28.400	16.452	938,046
2010-12-23	28.220	28.335	28.060	28.290	16.388	1,198,764
2010-12-22	28.140	28.410	28.090	28.300	16.394	1,357,522
2010-12-21	28.320	28.340	27.920	28.130	16.296	1,837,898
2010-12-20	28.370	28.450	28.080	28.240	16.359	1,652,495
2010-12-17	28.360	28.430	28.010	28.400	16.452	1,975,385
2010-12-16	28.140	28.380	27.650	28.350	16.423	2,881,815
2010-12-15	28.710	28.830	28.330	28.370	16.435	1,543,333
2010-12-14	28.470	28.900	28.470	28.830	16.701	1,562,098
2010-12-13	28.640	28.695	28.440	28.550	16.539	1,094,964
2010-12-10	28.230	28.540	28.220	28.510	16.516	1,354,830
2010-12-09	28.300	28.500	28.210	28.310	16.400	1,696,599
2010-12-08	28.390	28.560	28.260	28.330	16.412	1,489,178
2010-12-07	28.800	28.930	28.330	28.410	16.458	1,834,382
2010-12-06	28.930	28.930	28.570	28.670	16.609	1,912,546
2010-12-03	29.160	29.290	29.020	29.230	16.710	1,519,792
2010-12-02	29.180	29.230	28.900	29.220	16.704	5,274,866
2010-12-01	28.980	29.340	28.910	29.190	16.687	5,473,420
2010-11-30	28.580	28.970	28.530	28.720	16.418	9,137,778
2010-11-29	28.740	28.870	28.435	28.750	16.435	2,496,001
2010-11-26	28.800	29.090	28.770	28.910	16.527	787,725
2010-11-24	29.220	29.252	28.990	29.040	16.601	1,569,612
2010-11-23	29.080	29.090	28.900	29.040	16.601	1,542,498
2010-11-22	29.180	29.380	29.020	29.330	16.767	1,478,132
2010-11-19	29.360	29.500	28.990	29.180	16.681	1,914,579
2010-11-18	29.470	29.570	29.290	29.430	16.824	1,382,023
2010-11-17	29.300	29.490	28.970	29.230	16.710	1,461,310
2010-11-16	29.490	29.500	29.040	29.300	16.750	2,002,746
2010-11-15	29.390	29.810	29.390	29.590	16.916	1,982,573
2010-11-12	29.210	29.350	29.030	29.290	16.744	2,077,307
2010-11-11	29.230	29.450	29.120	29.280	16.738	1,873,892
2010-11-10	29.550	29.550	29.150	29.380	16.796	1,805,178
2010-11-09	29.520	29.820	29.290	29.540	16.887	1,683,090
2010-11-08	29.790	29.890	29.430	29.540	16.887	1,306,244
2010-11-05	29.800	29.860	29.550	29.830	17.053	1,513,974
2010-11-04	29.220	29.780	29.220	29.720	16.990	2,122,896
2010-11-03	29.340	29.370	28.870	29.040	16.601	1,344,853
2010-11-02	29.080	29.310	29.080	29.300	16.750	1,665,192
2010-11-01	29.170	29.293	28.645	28.850	16.493	1,479,850
2010-10-29	28.690	29.010	28.400	28.980	16.567	2,753,724

← NewerPage 67 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.