Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	23.420	23.460	22.100	22.200	11.385	2,391,394
2009-02-27	24.030	24.420	23.530	23.780	12.195	1,922,626
2009-02-26	25.350	25.600	24.330	24.450	12.539	1,376,973
2009-02-25	25.400	25.440	24.780	25.130	12.888	2,030,812
2009-02-24	25.170	25.570	24.880	25.490	13.072	2,206,294
2009-02-23	25.990	26.000	24.870	24.990	12.816	1,557,070
2009-02-20	26.080	26.290	25.410	25.730	13.195	2,384,177
2009-02-19	26.840	27.060	26.370	26.620	13.652	2,564,587
2009-02-18	26.250	26.750	25.880	26.600	13.642	3,952,463
2009-02-17	27.000	28.280	26.420	26.440	13.560	7,878,919
2009-02-13	32.290	32.480	31.630	32.000	16.411	2,007,926
2009-02-12	32.200	32.360	31.500	32.290	16.560	2,792,057
2009-02-11	32.900	33.170	32.000	32.330	16.580	2,809,772
2009-02-10	33.370	33.790	32.720	32.900	16.873	1,656,449
2009-02-09	33.540	33.830	33.060	33.620	17.242	1,177,600
2009-02-06	33.820	34.100	33.100	33.700	17.283	1,573,890
2009-02-05	33.510	34.020	33.200	33.810	17.339	1,305,848
2009-02-04	33.310	33.940	33.160	33.550	17.206	1,553,833
2009-02-03	33.320	33.440	32.880	33.250	17.052	1,614,916
2009-02-02	32.850	33.240	32.690	33.130	16.991	3,439,888
2009-01-30	34.670	34.890	33.110	33.250	17.052	2,252,190
2009-01-29	34.380	35.350	34.350	34.650	17.770	1,935,451
2009-01-28	34.700	35.230	34.460	34.920	17.908	1,779,226
2009-01-27	34.000	34.600	33.680	34.250	17.565	1,998,225
2009-01-26	33.220	34.390	33.090	33.710	17.288	2,888,724
2009-01-23	32.000	33.210	31.860	33.090	16.970	2,275,671
2009-01-22	31.980	32.710	31.980	32.450	16.642	1,687,995
2009-01-21	32.340	32.630	31.690	32.600	16.719	2,649,944
2009-01-20	32.400	32.660	31.660	31.730	16.273	1,892,802
2009-01-16	32.150	32.600	31.780	32.470	16.652	1,520,788
2009-01-15	31.590	31.790	31.100	31.790	16.303	1,652,403
2009-01-14	32.000	32.000	31.000	31.590	16.201	1,622,261
2009-01-13	32.870	32.870	31.900	32.190	16.508	1,432,176
2009-01-12	32.610	32.950	32.310	32.580	16.708	1,006,722
2009-01-09	32.910	33.150	32.520	32.660	16.749	1,393,884
2009-01-08	32.710	32.970	32.500	32.840	16.842	990,168
2009-01-07	33.140	33.140	32.580	32.760	16.801	1,424,731
2009-01-06	34.220	34.420	33.060	33.310	17.083	1,440,349
2009-01-05	34.060	34.434	33.760	34.050	17.462	1,404,705
2009-01-02	33.340	34.350	33.170	34.120	17.498	767,491
2008-12-31	32.860	33.400	32.430	33.260	17.057	1,527,142
2008-12-30	31.980	32.470	31.980	32.450	16.642	1,304,911
2008-12-29	32.190	32.270	31.620	32.050	16.437	885,138
2008-12-26	32.020	32.300	31.840	32.190	16.508	420,343
2008-12-24	31.700	32.040	31.700	31.890	16.355	377,175
2008-12-23	32.690	32.850	31.570	31.680	16.247	901,732
2008-12-22	32.750	33.000	32.000	32.550	16.693	903,002
2008-12-19	32.830	33.760	32.630	32.690	16.765	1,942,417
2008-12-18	32.780	33.530	32.550	32.700	16.770	1,876,520
2008-12-17	32.570	32.970	32.270	32.620	16.729	1,174,756
2008-12-16	31.630	33.090	31.500	33.050	16.949	1,597,692
2008-12-15	32.750	32.930	31.330	31.680	16.247	1,044,538
2008-12-12	32.110	32.750	31.010	32.750	16.796	1,706,137
2008-12-11	33.120	33.810	32.510	32.980	16.914	1,548,623
2008-12-10	33.200	33.880	32.720	33.340	17.098	1,175,333
2008-12-09	32.950	33.730	32.610	32.950	16.898	1,401,853
2008-12-08	34.130	34.240	32.440	33.200	17.026	1,312,713
2008-12-05	32.840	33.810	32.030	33.700	16.957	1,747,083
2008-12-04	34.490	34.650	32.310	32.820	16.514	1,435,302
2008-12-03	33.250	34.670	33.050	34.590	17.405	1,122,550

← NewerPage 75 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.