Ameren Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-14 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-13 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-12 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-09 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-08 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-07 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0 |
| 2026-10-06 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 1 |
| 2026-10-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-10-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-10-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-09-30 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-09-29 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-09-28 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2 |
| 2026-09-27 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-25 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-24 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-23 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-22 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-21 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-20 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-18 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-17 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-16 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-15 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-14 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-13 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-11 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-10 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-09 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-08 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-07 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-04 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 0 |
| 2026-09-03 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-09-02 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-09-01 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-31 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-30 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-28 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-27 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-26 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-25 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-24 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-23 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-21 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-20 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-19 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-18 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-17 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-16 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-14 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-13 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-12 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-11 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-10 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-07 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-06 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-05 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-04 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
| 2026-08-03 | 269.09 | 269.09 | 269.09 | 269.09 | 267.72 | 0 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.3650 USD |
| 2026-06-08 | 1.3614 USD |
| 2026-03-09 | 1.3542 USD |
| 2025-12-08 | 1.3500 USD |
| 2025-09-08 | 1.3219 USD |
| 2025-06-09 | 1.3542 USD |
| 2025-03-10 | 1.4175 USD |
| 2024-12-10 | 1.4556 USD |
| 2024-09-10 | 1.2782 USD |
| 2024-06-11 | 1.3104 USD |
| 2024-03-12 | 1.1844 USD |
| 2023-12-12 | 1.0791 USD |
| 2023-09-11 | 1.5409 USD |
| 2023-06-13 | 1.5509 USD |
| 2023-03-14 | 1.5949 USD |
| 2022-12-06 | 1.5857 USD |
| 2022-09-05 | 1.5332 USD |
| 2022-06-07 | 1.5675 USD |
| 2022-03-08 | 1.3859 USD |
| 2021-12-07 | 1.5612 USD |
| 2021-06-08 | 1.3764 USD |
| 2021-03-09 | 1.5629 USD |
| 2020-12-08 | 1.3713 USD |
| 2020-09-08 | 1.3328 USD |
| 2020-06-09 | 1.4269 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.