Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	28.780	28.840	28.440	28.600	16.350	2,660,547
2010-10-27	28.590	28.600	28.050	28.580	16.338	1,970,824
2010-10-26	28.700	28.880	28.590	28.680	16.395	1,538,298
2010-10-25	28.920	29.040	28.750	28.760	16.441	1,578,217
2010-10-22	28.910	29.020	28.570	28.830	16.481	1,343,362
2010-10-21	29.310	29.320	28.840	28.940	16.544	2,454,506
2010-10-20	29.040	29.450	28.960	29.180	16.681	1,925,098
2010-10-19	28.990	29.170	28.790	28.940	16.544	2,598,209
2010-10-18	28.940	29.410	28.910	29.240	16.716	3,102,540
2010-10-15	28.890	29.030	28.700	28.880	16.510	4,193,605
2010-10-14	28.920	29.060	28.680	28.770	16.447	1,685,653
2010-10-13	29.090	29.120	28.830	28.900	16.521	2,472,860
2010-10-12	29.100	29.150	28.830	28.910	16.527	2,224,983
2010-10-11	29.250	29.290	29.050	29.180	16.681	1,433,483
2010-10-08	29.200	29.300	28.990	29.180	16.681	1,638,559
2010-10-07	29.080	29.190	28.940	29.160	16.670	1,926,710
2010-10-06	28.730	29.120	28.730	28.930	16.538	2,635,276
2010-10-05	28.980	29.050	28.610	29.040	16.601	3,443,419
2010-10-04	28.790	28.920	28.480	28.660	16.384	2,620,154
2010-10-01	28.650	28.950	28.430	28.790	16.458	2,363,642
2010-09-30	28.640	28.700	28.200	28.400	16.235	2,351,774
2010-09-29	28.340	28.500	28.190	28.440	16.258	1,580,478
2010-09-28	28.230	28.415	28.010	28.370	16.218	1,695,123
2010-09-27	28.030	28.410	27.910	28.250	16.150	2,430,034
2010-09-24	27.570	28.020	27.510	27.960	15.984	1,586,493
2010-09-23	27.710	27.820	27.380	27.410	15.669	1,987,399
2010-09-22	27.560	27.990	27.530	27.810	15.898	1,609,708
2010-09-21	27.610	27.770	27.450	27.540	15.744	2,010,810
2010-09-20	27.530	27.680	27.420	27.610	15.784	2,403,964
2010-09-17	27.570	27.650	27.340	27.420	15.675	2,846,477
2010-09-16	27.770	27.770	27.470	27.560	15.755	1,566,278
2010-09-15	28.170	28.210	27.620	27.800	15.892	2,111,793
2010-09-14	28.080	28.285	27.870	28.150	16.092	2,067,097
2010-09-13	28.000	28.180	27.820	28.080	16.052	1,600,874
2010-09-10	27.700	27.820	27.560	27.790	15.887	1,438,253
2010-09-09	28.010	28.090	27.730	27.740	15.858	2,844,676
2010-09-08	28.130	28.240	27.630	27.710	15.841	2,310,431
2010-09-07	28.310	28.420	28.020	28.110	16.070	1,997,542
2010-09-03	28.790	28.790	28.460	28.650	16.154	3,029,885
2010-09-02	28.790	28.990	28.365	28.460	16.047	3,445,841
2010-09-01	28.380	28.970	28.290	28.890	16.289	2,267,959
2010-08-31	27.530	28.120	27.420	28.070	15.827	2,879,251
2010-08-30	28.240	28.350	27.570	27.610	15.568	2,639,734
2010-08-27	27.900	28.320	27.660	28.270	15.940	2,291,860
2010-08-26	28.010	28.060	27.680	27.750	15.647	2,010,625
2010-08-25	27.810	28.050	27.620	27.940	15.754	4,409,362
2010-08-24	27.410	28.110	27.310	28.040	15.810	3,569,040
2010-08-23	27.300	27.900	27.270	27.660	15.596	2,862,872
2010-08-20	26.880	27.190	26.620	27.140	15.303	1,962,992
2010-08-19	27.440	27.520	26.930	27.110	15.286	2,100,323
2010-08-18	28.020	28.020	27.440	27.590	15.556	3,436,086
2010-08-17	28.240	28.520	27.960	27.970	15.771	3,849,813
2010-08-16	27.440	28.090	27.350	28.090	15.838	4,358,759
2010-08-13	26.570	27.670	26.420	27.580	15.551	5,024,982
2010-08-12	26.750	26.940	26.600	26.720	15.066	2,314,493
2010-08-11	27.240	27.365	27.010	27.020	15.235	2,629,664
2010-08-10	27.040	27.800	26.910	27.620	15.573	2,285,067
2010-08-09	27.340	27.400	27.190	27.310	15.398	2,475,718
2010-08-06	26.890	27.200	26.710	27.200	15.336	2,807,005
2010-08-05	26.320	27.270	26.250	27.040	15.246	4,766,317

← NewerPage 68 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.