Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	42.970	43.540	42.680	43.500	21.227	1,644,099
2008-03-17	40.920	42.650	40.920	42.360	20.671	1,895,613
2008-03-14	42.100	42.180	41.000	41.550	20.275	1,581,083
2008-03-13	41.590	41.960	41.250	41.830	20.412	1,646,563
2008-03-12	42.500	42.970	42.030	42.040	20.515	1,501,239
2008-03-11	41.610	42.530	41.610	42.490	20.734	1,748,731
2008-03-10	41.610	41.860	41.100	41.540	20.271	1,220,180
2008-03-07	41.600	41.620	41.050	41.490	20.246	1,573,080
2008-03-06	42.280	42.490	41.660	41.660	20.329	1,296,023
2008-03-05	42.140	42.490	41.700	42.400	20.690	2,496,366
2008-03-04	41.510	42.520	41.500	42.420	20.700	1,553,607
2008-03-03	42.590	42.590	41.410	41.770	20.383	2,087,879
2008-02-29	43.080	43.150	42.370	42.700	20.527	1,643,602
2008-02-28	43.250	43.420	42.830	43.330	20.830	1,001,287
2008-02-27	43.890	44.190	43.340	43.480	20.902	1,127,960
2008-02-26	43.750	44.100	43.510	44.100	21.200	1,035,942
2008-02-25	43.760	43.970	43.390	43.870	21.089	1,024,752
2008-02-22	43.190	43.700	42.870	43.650	20.983	1,143,627
2008-02-21	44.190	44.190	43.000	43.060	20.700	829,442
2008-02-20	43.910	44.100	43.500	43.960	21.133	818,400
2008-02-19	44.530	44.690	43.960	44.210	21.253	1,265,576
2008-02-15	43.920	44.110	43.460	44.090	21.195	854,683
2008-02-14	45.880	45.880	43.820	44.000	21.152	1,085,653
2008-02-13	44.600	44.800	44.130	44.460	21.373	1,087,754
2008-02-12	44.160	44.670	44.010	44.320	21.306	1,219,876
2008-02-11	44.370	44.410	43.900	44.160	21.229	779,566
2008-02-08	44.350	44.680	44.050	44.300	21.296	1,368,473
2008-02-07	44.930	44.960	44.090	44.500	21.392	1,436,653
2008-02-06	45.230	45.680	44.900	45.000	21.632	1,363,993
2008-02-05	46.010	46.110	45.000	45.010	21.637	1,578,994
2008-02-04	45.550	46.750	45.310	46.350	22.281	1,760,300
2008-02-01	44.670	45.540	44.520	45.540	21.892	1,335,849
2008-01-31	44.100	45.090	43.650	44.740	21.507	1,645,060
2008-01-30	44.070	45.040	43.600	44.130	21.214	2,287,159
2008-01-29	45.190	45.280	43.940	44.170	21.233	2,024,319
2008-01-28	44.190	45.220	44.190	44.830	21.551	1,683,247
2008-01-25	45.790	45.790	43.950	44.180	21.238	2,078,087
2008-01-24	47.680	47.680	45.350	45.450	21.849	2,224,785
2008-01-23	45.070	47.420	43.990	47.370	22.772	2,687,708
2008-01-22	44.920	46.070	41.160	45.780	22.007	2,554,412
2008-01-18	48.590	48.700	46.740	47.100	22.642	2,198,240
2008-01-17	50.240	50.240	48.140	48.290	23.214	3,089,698
2008-01-16	51.010	51.420	50.460	50.560	24.305	1,633,399
2008-01-15	51.070	51.880	51.000	51.000	24.517	1,188,525
2008-01-14	52.170	52.190	51.460	51.600	24.805	1,262,500
2008-01-11	51.930	52.460	51.210	51.860	24.930	1,795,900
2008-01-10	52.810	53.510	52.310	52.450	25.214	2,231,093
2008-01-09	53.370	53.660	53.080	53.250	25.598	1,240,592
2008-01-08	53.680	54.290	53.270	53.310	25.627	1,064,958
2008-01-07	52.800	53.660	52.800	53.610	25.771	1,314,672
2008-01-04	53.080	53.450	52.920	52.920	25.440	1,209,020
2008-01-03	53.520	53.990	53.310	53.310	25.627	910,900
2008-01-02	54.090	54.280	53.210	53.350	25.646	885,723

← NewerPage 79 of 79 · 4,733 trading days

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.