Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 23.500 | 23.580 | 22.810 | 22.850 | 11.938 | 1,203,945 |
| 2009-05-26 | 22.820 | 23.520 | 22.610 | 23.500 | 12.277 | 1,441,737 |
| 2009-05-22 | 22.690 | 23.030 | 22.590 | 22.790 | 11.906 | 1,026,216 |
| 2009-05-21 | 22.970 | 22.970 | 22.490 | 22.640 | 11.828 | 1,721,256 |
| 2009-05-20 | 23.470 | 23.690 | 23.010 | 23.090 | 12.063 | 1,590,040 |
| 2009-05-19 | 23.250 | 23.520 | 23.190 | 23.350 | 12.199 | 1,647,176 |
| 2009-05-18 | 23.400 | 23.670 | 22.860 | 23.190 | 12.115 | 2,109,518 |
| 2009-05-15 | 23.890 | 24.070 | 23.070 | 23.210 | 12.126 | 2,588,532 |
| 2009-05-14 | 24.050 | 24.260 | 23.620 | 24.020 | 12.549 | 1,349,462 |
| 2009-05-13 | 24.250 | 24.640 | 23.940 | 24.050 | 12.565 | 2,187,097 |
| 2009-05-12 | 24.370 | 24.570 | 24.150 | 24.460 | 12.779 | 1,581,766 |
| 2009-05-11 | 24.390 | 24.660 | 24.220 | 24.270 | 12.680 | 1,421,580 |
| 2009-05-08 | 24.460 | 25.040 | 24.420 | 24.650 | 12.878 | 2,276,118 |
| 2009-05-07 | 24.510 | 24.510 | 24.090 | 24.260 | 12.674 | 1,348,812 |
| 2009-05-06 | 24.220 | 24.250 | 23.770 | 24.090 | 12.585 | 1,700,148 |
| 2009-05-05 | 24.330 | 24.330 | 23.540 | 23.940 | 12.507 | 1,737,969 |
| 2009-05-04 | 23.780 | 24.210 | 23.650 | 24.180 | 12.632 | 1,700,363 |
| 2009-05-01 | 23.070 | 23.950 | 22.000 | 23.950 | 12.512 | 2,155,377 |
| 2009-04-30 | 23.130 | 23.250 | 22.680 | 23.020 | 12.026 | 2,247,692 |
| 2009-04-29 | 22.380 | 22.980 | 22.380 | 22.860 | 11.943 | 1,047,788 |
| 2009-04-28 | 22.340 | 22.650 | 22.220 | 22.420 | 11.713 | 1,009,600 |
| 2009-04-27 | 21.760 | 22.696 | 21.760 | 22.500 | 11.755 | 1,908,170 |
| 2009-04-24 | 22.200 | 22.250 | 21.750 | 22.150 | 11.572 | 1,839,265 |
| 2009-04-23 | 22.000 | 22.090 | 21.780 | 22.070 | 11.530 | 2,063,890 |
| 2009-04-22 | 22.280 | 22.440 | 21.930 | 22.080 | 11.535 | 1,726,681 |
| 2009-04-21 | 22.050 | 22.450 | 22.050 | 22.400 | 11.703 | 1,797,128 |
| 2009-04-20 | 22.270 | 22.480 | 22.090 | 22.200 | 11.598 | 1,491,309 |
| 2009-04-17 | 22.210 | 22.580 | 22.120 | 22.490 | 11.750 | 2,591,518 |
| 2009-04-16 | 22.180 | 22.390 | 22.060 | 22.200 | 11.598 | 3,672,391 |
| 2009-04-15 | 22.260 | 22.510 | 22.020 | 22.140 | 11.567 | 3,474,919 |
| 2009-04-14 | 22.460 | 22.500 | 22.170 | 22.270 | 11.635 | 1,307,883 |
| 2009-04-13 | 22.840 | 22.860 | 22.480 | 22.640 | 11.828 | 1,172,644 |
| 2009-04-09 | 23.310 | 23.530 | 22.610 | 22.910 | 11.969 | 1,470,364 |
| 2009-04-08 | 22.750 | 22.940 | 22.430 | 22.680 | 11.849 | 1,893,064 |
| 2009-04-07 | 22.800 | 23.090 | 22.540 | 22.750 | 11.885 | 1,221,099 |
| 2009-04-06 | 22.890 | 23.550 | 22.750 | 23.170 | 12.105 | 1,290,970 |
| 2009-04-03 | 23.420 | 23.700 | 23.070 | 23.270 | 12.157 | 1,562,636 |
| 2009-04-02 | 23.750 | 23.980 | 23.100 | 23.520 | 12.288 | 2,166,353 |
| 2009-04-01 | 23.000 | 23.510 | 22.860 | 23.420 | 12.235 | 1,533,282 |
| 2009-03-31 | 22.990 | 23.560 | 22.710 | 23.190 | 12.115 | 1,673,565 |
| 2009-03-30 | 22.910 | 23.160 | 22.480 | 22.760 | 11.891 | 1,033,085 |
| 2009-03-27 | 23.490 | 23.630 | 23.220 | 23.310 | 12.178 | 1,599,888 |
| 2009-03-26 | 23.560 | 24.070 | 23.200 | 23.840 | 12.455 | 2,619,344 |
| 2009-03-25 | 23.190 | 24.060 | 22.880 | 23.240 | 12.141 | 2,488,294 |
| 2009-03-24 | 22.570 | 23.480 | 22.550 | 23.110 | 12.073 | 2,498,502 |
| 2009-03-23 | 22.490 | 23.190 | 22.160 | 23.150 | 12.094 | 2,106,537 |
| 2009-03-20 | 22.010 | 22.610 | 21.900 | 21.990 | 11.488 | 2,630,701 |
| 2009-03-19 | 22.050 | 22.380 | 21.850 | 21.990 | 11.488 | 2,147,097 |
| 2009-03-18 | 21.380 | 22.290 | 20.800 | 22.110 | 11.551 | 2,533,631 |
| 2009-03-17 | 20.620 | 21.420 | 20.500 | 21.420 | 11.191 | 2,439,476 |
| 2009-03-16 | 20.360 | 20.970 | 20.200 | 20.650 | 10.788 | 2,485,678 |
| 2009-03-13 | 20.310 | 20.350 | 19.890 | 20.160 | 10.532 | 2,603,744 |
| 2009-03-12 | 19.780 | 20.070 | 19.510 | 20.010 | 10.454 | 3,001,102 |
| 2009-03-11 | 20.250 | 20.290 | 19.780 | 19.780 | 10.334 | 3,061,939 |
| 2009-03-10 | 20.160 | 20.250 | 19.770 | 20.060 | 10.480 | 3,287,307 |
| 2009-03-09 | 20.680 | 20.690 | 19.650 | 19.760 | 10.323 | 2,389,484 |
| 2009-03-06 | 20.910 | 21.390 | 20.410 | 20.970 | 10.754 | 2,958,303 |
| 2009-03-05 | 21.250 | 21.370 | 20.370 | 20.580 | 10.554 | 2,063,226 |
| 2009-03-04 | 21.470 | 22.000 | 21.090 | 21.610 | 11.083 | 1,952,502 |
| 2009-03-03 | 22.510 | 22.660 | 21.120 | 21.190 | 10.867 | 2,188,603 |
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.