Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	39.820	40.280	39.260	40.280	20.268	1,709,717
2008-09-05	40.080	40.260	39.680	39.950	19.783	1,066,976
2008-09-04	40.600	40.660	39.950	40.260	19.936	1,071,276
2008-09-03	41.280	41.440	40.410	40.550	20.080	1,549,655
2008-09-02	42.010	42.460	41.030	41.280	20.441	1,583,621
2008-08-29	42.930	42.930	41.710	41.860	20.728	1,381,901
2008-08-28	42.760	42.910	42.500	42.910	21.248	923,050
2008-08-27	42.040	42.700	42.040	42.600	21.095	632,729
2008-08-26	42.080	42.390	41.850	42.200	20.897	584,499
2008-08-25	42.280	42.420	41.750	42.030	20.812	502,162
2008-08-22	42.150	42.550	42.000	42.510	21.050	781,615
2008-08-21	42.050	42.220	41.700	42.040	20.817	1,140,709
2008-08-20	42.040	42.160	41.810	42.020	20.808	1,012,010
2008-08-19	42.050	42.280	41.760	42.040	20.817	668,821
2008-08-18	42.000	42.200	41.870	42.170	20.882	980,702
2008-08-15	41.450	42.040	41.280	42.000	20.798	1,100,445
2008-08-14	41.690	41.810	40.900	41.280	20.441	1,037,231
2008-08-13	41.940	42.480	41.750	41.870	20.733	1,209,821
2008-08-12	41.430	42.120	41.080	41.900	20.748	1,642,241
2008-08-11	40.310	41.620	40.040	41.350	20.476	2,204,237
2008-08-08	39.520	40.430	39.500	40.420	20.015	968,775
2008-08-07	39.900	40.210	39.510	39.600	19.609	765,238
2008-08-06	40.360	40.700	40.000	40.040	19.827	1,648,030
2008-08-05	39.280	40.360	38.920	40.360	19.986	2,331,880
2008-08-04	39.750	39.880	39.040	39.040	19.332	1,056,070
2008-08-01	41.400	41.690	39.150	39.190	19.406	2,182,755
2008-07-31	40.840	41.110	40.710	41.090	20.347	1,178,867
2008-07-30	40.380	40.930	40.180	40.860	20.233	1,002,317
2008-07-29	40.130	40.320	39.990	40.270	19.941	896,684
2008-07-28	40.070	40.290	39.840	40.070	19.842	771,781
2008-07-25	40.290	40.550	39.990	40.100	19.857	977,012
2008-07-24	40.320	40.740	39.850	40.210	19.911	1,361,844
2008-07-23	40.460	40.600	39.840	40.460	20.035	1,494,557
2008-07-22	40.700	41.140	40.330	40.550	20.080	2,237,405
2008-07-21	40.640	40.800	40.220	40.690	20.149	1,061,404
2008-07-18	40.250	40.870	39.910	40.450	20.030	1,376,123
2008-07-17	40.670	40.670	40.030	40.260	19.936	1,624,793
2008-07-16	41.010	41.100	40.460	40.620	20.114	1,978,389
2008-07-15	40.650	41.080	40.600	40.880	20.243	1,335,913
2008-07-14	41.420	41.420	40.800	40.830	20.218	1,381,931
2008-07-11	41.250	41.580	40.760	41.020	20.312	3,354,284
2008-07-10	41.560	41.870	41.250	41.620	20.609	1,890,357
2008-07-09	42.150	42.150	41.640	41.640	20.619	2,847,881
2008-07-08	41.630	42.260	41.610	42.150	20.872	2,608,649
2008-07-07	42.070	42.350	41.350	41.590	20.595	1,189,215
2008-07-03	42.510	42.840	41.860	41.980	20.788	646,337
2008-07-02	42.640	43.160	42.430	42.430	21.011	851,398
2008-07-01	41.840	42.750	41.810	42.640	21.115	1,478,415
2008-06-30	41.340	42.650	41.340	42.230	20.912	1,285,799
2008-06-27	41.950	42.400	41.360	41.360	20.481	990,461
2008-06-26	42.910	42.910	41.960	41.960	20.778	785,687
2008-06-25	43.000	43.330	42.730	43.040	21.313	773,398
2008-06-24	42.850	43.000	42.710	42.800	21.194	687,729
2008-06-23	43.020	43.480	42.800	43.010	21.298	628,085
2008-06-20	43.110	43.510	42.700	42.700	21.144	1,832,924
2008-06-19	42.790	43.390	42.740	43.390	21.486	1,046,990
2008-06-18	43.320	43.490	42.810	42.950	21.268	735,302
2008-06-17	43.590	43.809	43.260	43.390	21.486	622,302
2008-06-16	43.180	43.580	42.980	43.540	21.560	906,671
2008-06-13	43.560	43.570	43.140	43.490	21.535	1,946,558

← NewerPage 77 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.