Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-05-10 | 25.010 | 25.210 | 24.690 | 25.200 | 13.982 | 2,377,505 |
| 2010-05-07 | 24.720 | 24.780 | 23.800 | 24.200 | 13.427 | 3,802,190 |
| 2010-05-06 | 25.360 | 25.480 | 23.090 | 24.660 | 13.682 | 4,297,827 |
| 2010-05-05 | 25.190 | 25.810 | 25.170 | 25.490 | 14.143 | 2,421,355 |
| 2010-05-04 | 25.630 | 25.670 | 25.350 | 25.640 | 14.226 | 2,510,803 |
| 2010-05-03 | 25.930 | 26.035 | 25.620 | 25.770 | 14.298 | 2,290,210 |
| 2010-04-30 | 26.040 | 26.290 | 25.110 | 25.960 | 14.403 | 4,132,468 |
| 2010-04-29 | 26.550 | 26.850 | 26.340 | 26.360 | 14.625 | 2,314,799 |
| 2010-04-28 | 26.230 | 26.560 | 26.020 | 26.470 | 14.686 | 1,627,321 |
| 2010-04-27 | 26.520 | 26.570 | 26.130 | 26.160 | 14.514 | 1,515,566 |
| 2010-04-26 | 26.860 | 26.860 | 26.630 | 26.680 | 14.803 | 964,107 |
| 2010-04-23 | 26.620 | 26.820 | 26.450 | 26.820 | 14.880 | 1,265,112 |
| 2010-04-22 | 26.900 | 26.900 | 26.450 | 26.640 | 14.781 | 1,930,546 |
| 2010-04-21 | 26.750 | 26.920 | 26.660 | 26.910 | 14.930 | 1,418,067 |
| 2010-04-20 | 26.450 | 26.700 | 26.370 | 26.700 | 14.814 | 1,297,017 |
| 2010-04-19 | 26.270 | 26.400 | 26.150 | 26.300 | 14.592 | 1,375,331 |
| 2010-04-16 | 26.610 | 26.750 | 26.310 | 26.350 | 14.620 | 1,734,091 |
| 2010-04-15 | 26.550 | 26.650 | 26.280 | 26.650 | 14.786 | 1,390,337 |
| 2010-04-14 | 26.560 | 26.660 | 26.410 | 26.650 | 14.786 | 1,239,412 |
| 2010-04-13 | 26.710 | 26.740 | 26.470 | 26.590 | 14.753 | 1,104,091 |
| 2010-04-12 | 26.510 | 26.780 | 26.510 | 26.730 | 14.831 | 950,114 |
| 2010-04-09 | 26.260 | 26.510 | 26.180 | 26.510 | 14.709 | 959,083 |
| 2010-04-08 | 26.420 | 26.430 | 26.190 | 26.270 | 14.575 | 1,206,646 |
| 2010-04-07 | 26.640 | 26.720 | 26.400 | 26.460 | 14.681 | 1,399,551 |
| 2010-04-06 | 26.390 | 26.650 | 26.320 | 26.650 | 14.786 | 1,051,777 |
| 2010-04-05 | 26.550 | 26.550 | 26.350 | 26.480 | 14.692 | 1,780,858 |
| 2010-04-01 | 26.200 | 26.450 | 26.190 | 26.450 | 14.675 | 1,258,546 |
| 2010-03-31 | 26.110 | 26.140 | 25.860 | 26.080 | 14.470 | 1,887,205 |
| 2010-03-30 | 25.990 | 26.180 | 25.880 | 26.090 | 14.475 | 1,218,898 |
| 2010-03-29 | 25.740 | 25.990 | 25.610 | 25.930 | 14.387 | 1,529,357 |
| 2010-03-26 | 25.450 | 25.740 | 25.320 | 25.630 | 14.220 | 2,368,565 |
| 2010-03-25 | 25.570 | 25.680 | 25.280 | 25.290 | 14.032 | 1,730,628 |
| 2010-03-24 | 25.760 | 25.890 | 25.490 | 25.500 | 14.148 | 1,336,686 |
| 2010-03-23 | 25.790 | 25.900 | 25.730 | 25.880 | 14.359 | 936,872 |
| 2010-03-22 | 25.950 | 25.970 | 25.650 | 25.820 | 14.326 | 1,865,858 |
| 2010-03-19 | 26.030 | 26.200 | 25.830 | 26.040 | 14.448 | 2,912,157 |
| 2010-03-18 | 25.690 | 26.000 | 25.670 | 26.000 | 14.426 | 1,627,394 |
| 2010-03-17 | 25.500 | 25.700 | 25.430 | 25.670 | 14.242 | 1,014,632 |
| 2010-03-16 | 25.450 | 25.580 | 25.400 | 25.500 | 14.148 | 1,448,395 |
| 2010-03-15 | 25.520 | 25.600 | 25.350 | 25.490 | 14.143 | 1,699,568 |
| 2010-03-12 | 25.820 | 25.890 | 25.500 | 25.510 | 14.154 | 1,175,185 |
| 2010-03-11 | 25.560 | 25.760 | 25.360 | 25.760 | 14.292 | 1,269,077 |
| 2010-03-10 | 25.580 | 25.780 | 25.450 | 25.570 | 14.187 | 1,601,226 |
| 2010-03-09 | 25.440 | 25.610 | 25.370 | 25.570 | 14.187 | 1,365,512 |
| 2010-03-08 | 25.440 | 25.530 | 25.310 | 25.500 | 14.148 | 1,957,225 |
| 2010-03-05 | 25.740 | 25.940 | 25.600 | 25.940 | 14.179 | 2,016,753 |
| 2010-03-04 | 25.420 | 25.600 | 25.300 | 25.590 | 13.987 | 1,603,903 |
| 2010-03-03 | 25.340 | 25.530 | 25.280 | 25.430 | 13.900 | 1,580,708 |
| 2010-03-02 | 25.170 | 25.360 | 25.130 | 25.330 | 13.845 | 1,253,018 |
| 2010-03-01 | 24.820 | 25.140 | 24.820 | 25.040 | 13.687 | 1,375,514 |
| 2010-02-26 | 25.120 | 25.120 | 24.650 | 24.710 | 13.506 | 2,139,090 |
| 2010-02-25 | 24.910 | 25.070 | 24.660 | 25.070 | 13.703 | 1,876,070 |
| 2010-02-24 | 25.340 | 25.450 | 24.890 | 25.140 | 13.741 | 1,640,157 |
| 2010-02-23 | 25.420 | 25.470 | 25.170 | 25.290 | 13.823 | 1,402,826 |
| 2010-02-22 | 25.800 | 25.820 | 25.360 | 25.410 | 13.889 | 1,396,834 |
| 2010-02-19 | 25.620 | 26.055 | 25.350 | 25.650 | 14.020 | 2,065,978 |
| 2010-02-18 | 25.470 | 26.250 | 25.470 | 25.640 | 14.015 | 3,138,424 |
| 2010-02-17 | 25.220 | 25.400 | 25.060 | 25.400 | 13.883 | 1,957,455 |
| 2010-02-16 | 24.760 | 25.150 | 24.710 | 25.090 | 13.714 | 1,454,742 |
| 2010-02-12 | 24.460 | 24.630 | 24.250 | 24.560 | 13.424 | 1,986,795 |
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.