Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 25.410 | 25.830 | 25.410 | 25.720 | 13.858 | 1,299,333 |
| 2009-11-12 | 25.540 | 25.650 | 25.290 | 25.400 | 13.686 | 1,374,238 |
| 2009-11-11 | 25.660 | 25.730 | 25.460 | 25.630 | 13.810 | 1,553,573 |
| 2009-11-10 | 25.310 | 25.580 | 25.310 | 25.530 | 13.756 | 1,836,354 |
| 2009-11-09 | 24.860 | 25.390 | 24.760 | 25.380 | 13.675 | 1,621,883 |
| 2009-11-06 | 24.680 | 24.900 | 24.540 | 24.680 | 13.298 | 1,345,064 |
| 2009-11-05 | 24.280 | 24.770 | 24.240 | 24.750 | 13.335 | 1,431,434 |
| 2009-11-04 | 23.990 | 24.480 | 23.970 | 24.190 | 13.034 | 1,948,142 |
| 2009-11-03 | 24.000 | 24.060 | 23.780 | 23.930 | 12.894 | 2,171,149 |
| 2009-11-02 | 24.430 | 24.660 | 24.000 | 24.080 | 12.974 | 2,263,785 |
| 2009-10-30 | 25.680 | 25.680 | 24.340 | 24.340 | 13.114 | 3,138,615 |
| 2009-10-29 | 25.040 | 25.350 | 24.870 | 25.330 | 13.648 | 1,591,084 |
| 2009-10-28 | 24.970 | 25.230 | 24.720 | 24.990 | 13.465 | 1,921,888 |
| 2009-10-27 | 25.020 | 25.410 | 25.000 | 25.030 | 13.486 | 1,617,668 |
| 2009-10-26 | 25.270 | 25.590 | 24.880 | 25.010 | 13.475 | 2,632,140 |
| 2009-10-23 | 25.700 | 25.780 | 25.120 | 25.200 | 13.578 | 1,152,575 |
| 2009-10-22 | 25.250 | 25.640 | 25.130 | 25.610 | 13.799 | 2,319,878 |
| 2009-10-21 | 25.750 | 26.020 | 25.640 | 25.670 | 13.831 | 1,180,865 |
| 2009-10-20 | 26.000 | 26.000 | 25.540 | 25.730 | 13.863 | 1,207,944 |
| 2009-10-19 | 25.660 | 26.080 | 25.492 | 25.990 | 14.003 | 1,111,993 |
| 2009-10-16 | 25.430 | 25.680 | 25.290 | 25.610 | 13.799 | 1,074,137 |
| 2009-10-15 | 25.190 | 25.570 | 25.190 | 25.560 | 13.772 | 1,626,909 |
| 2009-10-14 | 25.420 | 25.530 | 25.120 | 25.290 | 13.626 | 1,275,847 |
| 2009-10-13 | 25.300 | 25.390 | 25.040 | 25.280 | 13.621 | 1,710,716 |
| 2009-10-12 | 25.430 | 25.430 | 25.170 | 25.270 | 13.616 | 1,119,463 |
| 2009-10-09 | 25.270 | 25.370 | 25.220 | 25.270 | 13.616 | 947,587 |
| 2009-10-08 | 25.260 | 25.350 | 25.160 | 25.250 | 13.605 | 1,155,506 |
| 2009-10-07 | 25.180 | 25.260 | 25.010 | 25.200 | 13.578 | 1,169,582 |
| 2009-10-06 | 24.850 | 25.180 | 24.700 | 25.180 | 13.567 | 1,941,612 |
| 2009-10-05 | 24.570 | 24.780 | 24.220 | 24.780 | 13.352 | 1,812,253 |
| 2009-10-02 | 24.730 | 24.740 | 24.270 | 24.520 | 13.211 | 2,098,722 |
| 2009-10-01 | 25.280 | 25.370 | 24.750 | 24.800 | 13.362 | 2,501,969 |
| 2009-09-30 | 26.000 | 26.000 | 25.250 | 25.280 | 13.621 | 2,844,292 |
| 2009-09-29 | 25.750 | 25.990 | 25.640 | 25.820 | 13.912 | 1,687,465 |
| 2009-09-28 | 25.570 | 25.870 | 25.500 | 25.740 | 13.869 | 1,032,802 |
| 2009-09-25 | 25.290 | 25.600 | 25.245 | 25.480 | 13.729 | 1,774,738 |
| 2009-09-24 | 25.610 | 25.690 | 25.240 | 25.340 | 13.653 | 1,513,753 |
| 2009-09-23 | 25.700 | 25.970 | 25.500 | 25.550 | 13.766 | 1,201,995 |
| 2009-09-22 | 25.910 | 26.000 | 25.550 | 25.580 | 13.783 | 1,153,983 |
| 2009-09-21 | 25.970 | 26.130 | 25.680 | 25.800 | 13.901 | 1,247,131 |
| 2009-09-18 | 25.910 | 26.070 | 25.760 | 26.050 | 14.036 | 2,845,479 |
| 2009-09-17 | 26.140 | 26.180 | 25.790 | 25.950 | 13.982 | 2,323,048 |
| 2009-09-16 | 26.000 | 26.190 | 25.810 | 26.150 | 14.090 | 3,170,820 |
| 2009-09-15 | 25.740 | 26.000 | 25.460 | 26.000 | 14.009 | 3,220,714 |
| 2009-09-14 | 25.420 | 25.650 | 25.300 | 25.650 | 13.820 | 2,238,261 |
| 2009-09-11 | 25.450 | 25.560 | 25.020 | 25.450 | 13.713 | 6,744,943 |
| 2009-09-10 | 25.520 | 25.750 | 25.320 | 25.350 | 13.659 | 17,604,789 |
| 2009-09-09 | 25.550 | 26.400 | 25.410 | 26.100 | 14.063 | 5,162,332 |
| 2009-09-08 | 26.790 | 26.790 | 26.220 | 26.330 | 14.187 | 1,600,780 |
| 2009-09-04 | 26.850 | 26.920 | 26.600 | 26.890 | 14.277 | 966,534 |
| 2009-09-03 | 26.810 | 26.870 | 26.610 | 26.850 | 14.255 | 2,239,857 |
| 2009-09-02 | 26.930 | 26.960 | 26.610 | 26.610 | 14.128 | 1,113,862 |
| 2009-09-01 | 26.920 | 27.270 | 26.780 | 26.990 | 14.330 | 2,758,816 |
| 2009-08-31 | 27.450 | 27.500 | 26.940 | 26.970 | 14.319 | 1,975,803 |
| 2009-08-28 | 27.660 | 27.660 | 27.290 | 27.570 | 14.638 | 1,289,189 |
| 2009-08-27 | 27.530 | 27.650 | 27.230 | 27.530 | 14.616 | 1,934,501 |
| 2009-08-26 | 27.290 | 27.570 | 27.040 | 27.460 | 14.579 | 1,440,357 |
| 2009-08-25 | 27.290 | 27.500 | 27.140 | 27.290 | 14.489 | 1,642,021 |
| 2009-08-24 | 27.180 | 27.230 | 26.930 | 27.200 | 14.441 | 1,132,995 |
| 2009-08-21 | 26.580 | 27.110 | 26.460 | 27.050 | 14.361 | 1,317,197 |
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.