Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	24.410	24.710	24.140	24.630	13.463	2,604,828
2010-02-10	24.660	24.660	24.290	24.410	13.342	2,090,421
2010-02-09	24.620	24.990	24.510	24.630	13.463	1,916,127
2010-02-08	24.990	24.990	24.420	24.420	13.348	1,857,749
2010-02-05	25.000	25.030	24.450	24.860	13.588	2,836,371
2010-02-04	25.450	25.460	24.980	24.980	13.654	1,652,813
2010-02-03	25.310	25.650	25.290	25.610	13.998	2,162,407
2010-02-02	25.480	25.780	25.250	25.770	14.086	1,981,195
2010-02-01	25.590	25.750	25.320	25.490	13.933	1,715,145
2010-01-29	25.860	25.930	25.510	25.550	13.965	1,582,931
2010-01-28	25.880	26.030	25.500	25.730	14.064	1,887,959
2010-01-27	25.950	26.050	25.600	25.990	14.206	1,943,658
2010-01-26	25.860	26.080	25.730	25.980	14.201	1,525,041
2010-01-25	26.010	26.065	25.760	25.910	14.162	1,581,981
2010-01-22	26.580	26.580	25.750	25.780	14.091	2,569,929
2010-01-21	27.210	27.400	26.220	26.520	14.496	4,065,144
2010-01-20	27.500	27.540	27.030	27.170	14.851	1,638,553
2010-01-19	27.370	27.740	27.270	27.690	15.135	1,272,943
2010-01-15	27.410	27.480	26.920	27.340	14.944	1,776,008
2010-01-14	27.260	27.500	27.250	27.480	15.020	763,066
2010-01-13	27.200	27.490	27.140	27.380	14.966	1,240,875
2010-01-12	27.150	27.455	27.090	27.200	14.867	1,021,842
2010-01-11	27.050	27.280	27.050	27.230	14.884	997,885
2010-01-08	27.220	27.220	26.830	27.010	14.763	954,053
2010-01-07	27.470	27.470	27.050	27.200	14.867	936,828
2010-01-06	27.610	27.890	27.350	27.460	15.009	1,880,294
2010-01-05	27.770	27.840	27.410	27.650	15.113	1,422,187
2010-01-04	28.030	28.270	27.690	27.760	15.173	1,299,231
2009-12-31	28.560	28.640	27.950	27.950	15.277	812,522
2009-12-30	28.260	28.480	28.210	28.410	15.529	745,310
2009-12-29	28.550	28.630	28.450	28.450	15.551	643,105
2009-12-28	28.520	28.670	28.430	28.590	15.627	805,979
2009-12-24	28.190	28.540	28.190	28.530	15.594	310,798
2009-12-23	28.080	28.250	27.990	28.220	15.425	911,261
2009-12-22	28.200	28.300	27.920	28.000	15.305	1,264,010
2009-12-21	28.040	28.470	28.030	28.120	15.370	1,207,401
2009-12-18	27.850	28.045	27.540	28.000	15.305	1,869,530
2009-12-17	27.650	27.880	27.460	27.760	15.173	1,417,904
2009-12-16	28.130	28.200	27.690	27.750	15.168	1,792,223
2009-12-15	28.030	28.240	27.920	28.100	15.359	1,263,855
2009-12-14	27.880	28.370	27.880	28.160	15.392	1,783,501
2009-12-11	26.980	27.860	26.932	27.820	15.206	2,194,667
2009-12-10	26.890	27.220	26.800	26.980	14.747	1,477,047
2009-12-09	26.720	26.840	26.570	26.780	14.638	1,121,845
2009-12-08	26.930	26.940	26.630	26.720	14.605	1,824,575
2009-12-07	26.700	27.050	26.670	26.940	14.725	3,254,311
2009-12-04	27.350	27.640	26.750	27.010	14.553	3,703,310
2009-12-03	26.990	27.380	26.900	27.090	14.596	1,747,933
2009-12-02	26.630	26.970	26.510	26.890	14.488	2,468,521
2009-12-01	26.140	26.590	26.050	26.580	14.321	2,482,746
2009-11-30	25.540	26.000	25.470	25.990	14.003	2,402,431
2009-11-27	25.590	25.780	25.369	25.580	13.783	762,591
2009-11-25	25.820	26.060	25.710	26.000	14.009	1,456,063
2009-11-24	25.680	25.770	25.400	25.770	13.885	1,546,024
2009-11-23	25.350	25.720	25.350	25.600	13.793	1,237,307
2009-11-20	25.270	25.360	25.100	25.280	13.621	2,114,902
2009-11-19	25.760	25.800	25.240	25.350	13.659	1,888,831
2009-11-18	25.850	25.940	25.700	25.880	13.944	1,099,898
2009-11-17	25.780	26.020	25.760	25.890	13.950	1,085,694
2009-11-16	25.760	25.990	25.660	25.790	13.896	2,064,273

← NewerPage 71 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.