Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-08-04 | 26.140 | 26.190 | 25.880 | 26.160 | 14.750 | 1,671,561 |
| 2010-08-03 | 25.810 | 26.160 | 25.800 | 26.110 | 14.722 | 1,412,535 |
| 2010-08-02 | 25.750 | 26.000 | 25.660 | 25.910 | 14.609 | 1,630,325 |
| 2010-07-30 | 25.620 | 25.620 | 25.210 | 25.370 | 14.305 | 1,744,718 |
| 2010-07-29 | 26.320 | 26.410 | 25.610 | 25.800 | 14.547 | 1,773,886 |
| 2010-07-28 | 26.070 | 26.260 | 25.922 | 26.200 | 14.773 | 2,625,055 |
| 2010-07-27 | 25.800 | 26.190 | 25.720 | 26.120 | 14.727 | 2,661,243 |
| 2010-07-26 | 25.330 | 25.670 | 25.301 | 25.650 | 14.462 | 1,230,047 |
| 2010-07-23 | 25.120 | 25.420 | 24.850 | 25.290 | 14.260 | 1,672,645 |
| 2010-07-22 | 24.900 | 25.230 | 24.880 | 25.070 | 14.135 | 1,490,374 |
| 2010-07-21 | 25.090 | 25.090 | 24.520 | 24.680 | 13.916 | 1,344,397 |
| 2010-07-20 | 24.960 | 25.030 | 24.620 | 25.020 | 14.107 | 2,525,241 |
| 2010-07-19 | 24.710 | 25.270 | 24.710 | 25.140 | 14.175 | 1,597,892 |
| 2010-07-16 | 24.900 | 25.070 | 24.570 | 24.600 | 13.870 | 1,580,719 |
| 2010-07-15 | 24.940 | 25.130 | 24.750 | 25.080 | 14.141 | 1,494,775 |
| 2010-07-14 | 24.990 | 25.090 | 24.800 | 25.040 | 14.119 | 1,615,840 |
| 2010-07-13 | 25.010 | 25.270 | 24.915 | 25.070 | 14.135 | 1,067,497 |
| 2010-07-12 | 24.860 | 25.000 | 24.710 | 24.930 | 14.057 | 783,569 |
| 2010-07-09 | 24.770 | 24.900 | 24.470 | 24.900 | 14.040 | 1,276,864 |
| 2010-07-08 | 24.830 | 24.880 | 24.560 | 24.800 | 13.983 | 1,843,885 |
| 2010-07-07 | 24.020 | 24.690 | 23.990 | 24.690 | 13.921 | 1,292,658 |
| 2010-07-06 | 23.840 | 24.220 | 23.725 | 23.960 | 13.510 | 1,501,020 |
| 2010-07-02 | 23.630 | 23.850 | 23.590 | 23.680 | 13.352 | 1,120,781 |
| 2010-07-01 | 23.820 | 23.830 | 23.450 | 23.590 | 13.301 | 1,988,141 |
| 2010-06-30 | 23.950 | 24.280 | 23.720 | 23.770 | 13.402 | 2,083,243 |
| 2010-06-29 | 24.210 | 24.260 | 23.800 | 23.930 | 13.493 | 2,110,030 |
| 2010-06-28 | 24.410 | 24.590 | 24.210 | 24.450 | 13.786 | 859,041 |
| 2010-06-25 | 24.190 | 24.400 | 24.000 | 24.260 | 13.679 | 1,657,672 |
| 2010-06-24 | 24.280 | 24.530 | 24.180 | 24.220 | 13.656 | 1,246,890 |
| 2010-06-23 | 24.680 | 24.710 | 24.190 | 24.320 | 13.713 | 1,204,238 |
| 2010-06-22 | 25.290 | 25.400 | 24.590 | 24.640 | 13.893 | 1,751,044 |
| 2010-06-21 | 25.710 | 25.770 | 25.240 | 25.320 | 14.276 | 1,237,742 |
| 2010-06-18 | 25.540 | 25.610 | 25.430 | 25.540 | 14.400 | 1,866,047 |
| 2010-06-17 | 25.300 | 25.560 | 25.080 | 25.560 | 14.412 | 1,564,534 |
| 2010-06-16 | 24.710 | 25.410 | 24.710 | 25.220 | 14.220 | 2,614,233 |
| 2010-06-15 | 24.330 | 24.890 | 24.330 | 24.870 | 14.023 | 1,999,374 |
| 2010-06-14 | 24.160 | 24.340 | 24.130 | 24.160 | 13.622 | 1,219,480 |
| 2010-06-11 | 24.080 | 24.220 | 23.840 | 24.120 | 13.600 | 1,676,646 |
| 2010-06-10 | 24.050 | 24.260 | 23.885 | 24.250 | 13.673 | 2,284,998 |
| 2010-06-09 | 24.110 | 24.170 | 23.730 | 23.800 | 13.419 | 1,784,337 |
| 2010-06-08 | 23.960 | 24.020 | 23.690 | 23.990 | 13.527 | 2,129,668 |
| 2010-06-07 | 23.660 | 24.145 | 23.660 | 23.890 | 13.470 | 2,527,096 |
| 2010-06-04 | 24.490 | 24.640 | 24.050 | 24.090 | 13.366 | 2,839,538 |
| 2010-06-03 | 24.600 | 24.930 | 24.560 | 24.860 | 13.793 | 1,996,765 |
| 2010-06-02 | 24.050 | 24.590 | 24.030 | 24.560 | 13.627 | 2,568,537 |
| 2010-06-01 | 24.470 | 24.510 | 23.950 | 23.970 | 13.299 | 2,370,532 |
| 2010-05-28 | 24.450 | 24.920 | 24.240 | 24.660 | 13.682 | 3,452,884 |
| 2010-05-27 | 24.300 | 24.480 | 24.150 | 24.410 | 13.543 | 1,436,495 |
| 2010-05-26 | 23.940 | 24.300 | 23.660 | 23.910 | 13.266 | 2,443,839 |
| 2010-05-25 | 23.650 | 23.780 | 23.140 | 23.740 | 13.172 | 3,181,046 |
| 2010-05-24 | 24.000 | 24.430 | 23.840 | 23.960 | 13.294 | 1,853,494 |
| 2010-05-21 | 23.880 | 24.190 | 23.750 | 24.140 | 13.394 | 3,656,672 |
| 2010-05-20 | 24.330 | 24.630 | 24.000 | 24.140 | 13.394 | 3,218,532 |
| 2010-05-19 | 24.940 | 25.040 | 24.420 | 24.700 | 13.704 | 1,799,448 |
| 2010-05-18 | 25.310 | 25.650 | 24.980 | 25.030 | 13.887 | 1,696,601 |
| 2010-05-17 | 25.190 | 25.260 | 24.780 | 25.160 | 13.959 | 1,363,630 |
| 2010-05-14 | 25.150 | 25.300 | 24.820 | 25.090 | 13.921 | 1,868,954 |
| 2010-05-13 | 25.500 | 25.620 | 25.200 | 25.270 | 14.021 | 1,553,229 |
| 2010-05-12 | 25.190 | 25.540 | 25.050 | 25.500 | 14.148 | 1,696,245 |
| 2010-05-11 | 25.010 | 25.500 | 25.010 | 25.240 | 14.004 | 2,102,353 |
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.