Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	26.260	26.480	26.130	26.460	14.048	1,209,886
2009-08-19	26.040	26.360	25.860	26.310	13.969	846,318
2009-08-18	26.060	26.290	25.890	26.210	13.916	1,294,175
2009-08-17	26.240	26.260	25.990	26.070	13.841	948,260
2009-08-14	26.410	26.550	26.090	26.410	14.022	956,072
2009-08-13	26.380	26.400	26.100	26.350	13.990	1,666,786
2009-08-12	26.350	26.490	26.130	26.270	13.947	2,130,330
2009-08-11	26.500	26.500	26.180	26.370	14.000	924,911
2009-08-10	26.360	26.490	26.120	26.490	14.064	1,516,493
2009-08-07	26.440	26.570	26.120	26.410	14.022	1,454,298
2009-08-06	26.260	27.120	26.140	26.230	13.926	3,998,992
2009-08-05	25.680	25.990	25.300	25.760	13.677	2,250,648
2009-08-04	25.430	25.630	25.380	25.630	13.608	1,762,824
2009-08-03	25.480	25.790	25.280	25.510	13.544	1,334,848
2009-07-31	25.720	25.810	25.320	25.430	13.501	1,508,883
2009-07-30	25.630	25.980	25.500	25.730	13.661	1,298,385
2009-07-29	25.600	25.880	25.170	25.460	13.517	1,401,132
2009-07-28	25.770	25.850	25.440	25.620	13.602	1,417,056
2009-07-27	25.670	25.850	25.500	25.830	13.714	1,095,099
2009-07-24	25.000	25.810	25.000	25.760	13.677	1,269,825
2009-07-23	24.560	25.340	24.560	25.220	13.390	1,809,102
2009-07-22	24.760	24.850	24.500	24.600	13.061	1,270,976
2009-07-21	24.470	24.880	24.390	24.770	13.151	1,705,772
2009-07-20	24.330	24.490	24.010	24.490	13.002	1,172,989
2009-07-17	24.100	24.390	23.880	24.170	12.832	1,668,076
2009-07-16	24.440	24.680	24.130	24.610	13.066	1,012,473
2009-07-15	24.180	24.580	24.050	24.560	13.040	1,103,163
2009-07-14	23.710	23.960	23.530	23.960	12.721	994,234
2009-07-13	23.370	23.740	23.090	23.700	12.583	1,102,723
2009-07-10	23.380	23.450	23.110	23.360	12.402	659,205
2009-07-09	23.660	23.660	23.150	23.430	12.440	1,239,402
2009-07-08	23.700	23.850	23.170	23.440	12.445	1,647,029
2009-07-07	24.210	24.360	23.590	23.640	12.551	1,369,765
2009-07-06	24.100	24.480	24.010	24.370	12.939	959,208
2009-07-02	25.110	25.110	24.230	24.230	12.864	1,535,738
2009-07-01	24.910	25.500	24.890	25.390	13.480	1,157,399
2009-06-30	24.910	25.250	24.545	24.890	13.215	2,245,562
2009-06-29	24.580	24.940	24.400	24.940	13.241	771,216
2009-06-26	24.720	24.730	24.430	24.530	13.024	1,754,074
2009-06-25	24.120	24.840	23.980	24.840	13.188	1,812,679
2009-06-24	23.990	24.330	23.890	24.170	12.832	1,414,091
2009-06-23	24.120	24.230	23.720	23.910	12.694	1,411,946
2009-06-22	23.990	24.340	23.920	24.100	12.795	1,319,610
2009-06-19	24.610	24.920	24.070	24.070	12.779	1,573,702
2009-06-18	23.960	24.530	23.930	24.480	12.997	989,358
2009-06-17	23.980	24.350	23.710	23.950	12.716	1,067,315
2009-06-16	24.130	24.300	23.860	24.030	12.758	755,668
2009-06-15	24.180	24.310	23.840	24.090	12.790	1,623,904
2009-06-12	24.090	24.610	23.890	24.410	12.960	1,382,995
2009-06-11	23.820	24.460	23.590	24.220	12.859	2,226,475
2009-06-10	23.710	23.900	23.390	23.640	12.551	1,351,404
2009-06-09	23.770	23.860	23.310	23.480	12.466	1,008,816
2009-06-08	23.760	23.900	23.400	23.680	12.572	1,338,074
2009-06-05	24.420	24.490	23.770	24.080	12.580	1,882,538
2009-06-04	24.170	24.212	23.930	24.170	12.627	989,686
2009-06-03	24.250	24.300	23.580	24.030	12.554	1,381,103
2009-06-02	24.330	24.522	24.160	24.290	12.690	1,520,579
2009-06-01	23.530	24.530	23.470	24.350	12.721	2,053,542
2009-05-29	23.550	23.550	23.000	23.260	12.152	1,501,780
2009-05-28	22.910	23.530	22.720	23.420	12.235	1,395,614

← NewerPage 73 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.