Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	33.680	34.190	33.000	33.990	17.103	1,118,743
2008-12-01	35.050	35.075	33.030	33.080	16.645	1,598,039
2008-11-28	34.390	35.580	34.340	35.580	17.903	779,904
2008-11-26	33.480	34.630	33.160	34.500	17.360	884,535
2008-11-25	34.950	35.150	33.460	34.350	17.284	1,466,597
2008-11-24	33.080	34.730	32.210	34.000	17.108	1,947,644
2008-11-21	30.370	32.790	29.840	32.660	16.434	2,272,737
2008-11-20	32.120	32.290	29.050	29.660	14.924	3,574,643
2008-11-19	33.590	34.250	32.350	32.350	16.278	1,391,630
2008-11-18	33.890	34.310	32.510	33.540	16.877	1,570,765
2008-11-17	33.660	35.140	33.250	33.890	17.053	1,694,677
2008-11-14	32.830	35.410	32.580	33.670	16.942	1,747,588
2008-11-13	31.460	34.240	31.460	33.690	16.952	2,583,556
2008-11-12	31.480	31.940	30.970	31.460	15.830	948,528
2008-11-11	31.500	32.710	30.630	32.030	16.117	1,012,800
2008-11-10	32.900	33.140	31.335	31.890	16.046	816,303
2008-11-07	30.740	32.300	30.580	32.280	16.243	919,991
2008-11-06	32.250	32.550	30.140	30.580	15.387	1,176,062
2008-11-05	33.170	33.940	32.180	32.270	16.238	1,240,252
2008-11-04	31.600	33.790	31.600	33.570	16.892	2,180,366
2008-11-03	32.410	32.518	31.450	32.140	16.172	1,894,960
2008-10-31	32.650	33.230	31.920	32.450	16.328	1,783,763
2008-10-30	31.280	32.730	31.130	32.600	16.404	1,209,650
2008-10-29	31.940	32.130	30.650	30.650	15.422	1,220,091
2008-10-28	29.450	32.010	28.900	31.950	16.077	1,875,837
2008-10-27	29.110	30.200	28.600	28.830	14.507	1,296,005
2008-10-24	28.730	30.230	28.180	29.530	14.859	1,784,289
2008-10-23	29.880	31.390	28.610	30.650	15.422	2,242,893
2008-10-22	30.920	31.140	28.780	29.680	14.934	1,657,737
2008-10-21	32.010	32.440	31.180	31.530	15.865	1,556,463
2008-10-20	30.570	32.380	30.300	32.380	16.293	2,277,832
2008-10-17	29.770	31.740	29.330	30.280	15.236	2,142,707
2008-10-16	30.010	30.550	28.250	30.370	15.282	2,895,163
2008-10-15	31.850	32.420	30.000	30.000	15.095	1,894,825
2008-10-14	33.740	34.260	31.000	32.450	16.328	2,360,636
2008-10-13	29.410	31.890	28.450	31.890	16.046	2,742,974
2008-10-10	29.580	29.590	25.510	27.540	13.858	5,102,326
2008-10-09	33.090	33.540	29.850	30.250	15.221	2,409,937
2008-10-08	33.230	34.330	32.600	33.120	16.665	2,038,370
2008-10-07	35.690	36.050	33.760	33.760	16.987	1,696,650
2008-10-06	36.850	37.160	34.360	35.370	17.797	1,952,472
2008-10-03	38.440	38.610	36.820	37.000	18.618	1,625,829
2008-10-02	38.640	39.070	37.980	37.980	19.111	1,599,063
2008-10-01	38.990	39.150	38.360	38.850	19.549	978,123
2008-09-30	39.600	39.830	38.490	39.030	19.639	1,438,823
2008-09-29	39.860	40.190	38.900	39.140	19.694	1,539,208
2008-09-26	39.620	40.230	39.230	40.180	20.218	682,854
2008-09-25	39.840	40.500	39.690	39.950	20.102	1,423,471
2008-09-24	39.410	39.690	38.800	39.570	19.911	866,395
2008-09-23	39.960	40.155	39.300	39.350	19.800	1,052,404
2008-09-22	41.260	41.360	39.620	39.650	19.951	1,160,776
2008-09-19	42.010	42.220	40.730	41.540	20.902	1,903,803
2008-09-18	39.630	41.390	39.540	41.350	20.806	2,010,552
2008-09-17	39.870	40.270	39.010	39.290	19.770	1,935,411
2008-09-16	39.780	40.550	38.850	40.420	20.339	1,714,181
2008-09-15	39.740	40.730	39.280	39.990	20.122	1,454,773
2008-09-12	39.540	40.420	39.450	40.210	20.233	690,174
2008-09-11	39.360	39.760	38.730	39.690	19.971	1,437,830
2008-09-10	39.750	39.910	39.360	39.450	19.850	1,044,290
2008-09-09	40.370	40.520	39.570	39.570	19.911	1,336,902

← NewerPage 76 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.