Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	43.790	43.825	43.000	43.220	21.402	1,921,308
2008-06-11	43.920	44.260	43.700	43.750	21.664	1,024,348
2008-06-10	43.600	44.460	43.290	44.300	21.937	1,597,280
2008-06-09	43.490	43.950	43.050	43.760	21.669	1,145,476
2008-06-06	44.650	44.650	43.610	43.650	21.300	2,075,305
2008-06-05	44.530	44.690	44.240	44.680	21.803	1,252,448
2008-06-04	44.480	44.900	44.120	44.500	21.715	1,831,602
2008-06-03	45.170	45.310	44.370	44.490	21.710	1,246,240
2008-06-02	45.410	45.440	44.890	45.040	21.979	915,696
2008-05-30	45.820	45.910	45.380	45.450	22.179	774,365
2008-05-29	45.600	45.970	45.398	45.790	22.345	676,855
2008-05-28	45.670	45.880	45.200	45.590	22.247	820,167
2008-05-27	45.120	45.570	45.020	45.550	22.227	853,661
2008-05-23	45.730	45.770	44.870	44.910	21.915	809,006
2008-05-22	45.660	46.090	45.480	45.860	22.379	963,834
2008-05-21	45.690	46.200	45.550	45.560	22.232	771,972
2008-05-20	45.930	46.060	45.520	45.650	22.276	1,514,262
2008-05-19	46.190	46.300	45.870	45.940	22.418	920,102
2008-05-16	45.980	46.235	45.720	46.070	22.481	587,378
2008-05-15	46.200	46.200	45.570	46.070	22.481	656,165
2008-05-14	45.780	46.230	45.390	46.080	22.486	755,819
2008-05-13	46.470	46.470	45.320	45.530	22.218	953,550
2008-05-12	45.920	46.250	45.620	46.250	22.569	387,673
2008-05-09	45.630	46.020	45.290	45.910	22.403	643,832
2008-05-08	45.770	46.090	45.270	45.990	22.442	984,127
2008-05-07	46.330	46.520	45.620	45.730	22.315	1,024,976
2008-05-06	46.700	46.790	45.930	46.690	22.784	767,829
2008-05-05	47.520	47.660	46.380	46.690	22.784	929,103
2008-05-02	46.940	48.390	46.740	47.750	23.301	3,083,775
2008-05-01	45.480	46.510	45.380	46.320	22.603	1,164,016
2008-04-30	45.480	46.150	45.340	45.360	22.135	848,957
2008-04-29	45.500	45.760	45.290	45.480	22.193	563,318
2008-04-28	45.510	45.940	45.450	45.490	22.198	538,610
2008-04-25	45.610	45.870	45.410	45.590	22.247	477,696
2008-04-24	45.700	45.860	45.130	45.400	22.154	636,120
2008-04-23	45.400	45.750	45.290	45.640	22.271	715,513
2008-04-22	45.480	45.790	45.080	45.310	22.110	516,404
2008-04-21	45.710	45.890	45.140	45.580	22.242	656,352
2008-04-18	46.690	46.690	45.500	45.880	22.388	1,000,085
2008-04-17	45.450	46.050	45.450	45.860	22.379	985,160
2008-04-16	45.400	45.540	44.810	45.440	22.174	1,305,601
2008-04-15	44.750	45.180	44.560	45.140	22.027	645,829
2008-04-14	44.410	44.700	44.290	44.550	21.739	548,954
2008-04-11	44.380	44.750	44.310	44.510	21.720	695,127
2008-04-10	45.180	45.250	44.410	44.600	21.764	995,454
2008-04-09	45.100	45.320	44.750	45.080	21.998	1,490,542
2008-04-08	45.100	45.380	44.890	45.170	22.042	851,290
2008-04-07	45.460	45.590	44.760	45.320	22.115	757,716
2008-04-04	45.030	45.600	44.850	45.090	22.003	765,687
2008-04-03	45.000	45.330	44.890	45.030	21.974	768,002
2008-04-02	44.880	45.550	44.740	45.260	22.086	933,632
2008-04-01	44.040	45.040	44.040	44.930	21.925	1,850,576
2008-03-31	43.260	44.170	43.250	44.040	21.491	1,323,101
2008-03-28	44.270	44.480	43.320	43.440	21.198	1,232,125
2008-03-27	43.800	44.420	43.490	43.910	21.427	2,041,115
2008-03-26	43.220	43.721	42.990	43.500	21.227	2,062,653
2008-03-25	43.550	43.620	42.860	43.000	20.983	1,139,308
2008-03-24	43.650	43.990	43.020	43.340	21.149	1,243,967
2008-03-20	43.160	43.670	42.530	43.560	21.256	1,823,320
2008-03-19	43.620	44.190	42.860	42.860	20.915	1,194,389

← NewerPage 78 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.