Ameren Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	224.26	224.26	224.26	224.26	202.72	0
2022-06-29	224.26	224.26	224.26	224.26	202.72	0
2022-06-28	224.26	224.26	224.26	224.26	202.72	0
2022-06-27	224.26	224.26	224.26	224.26	202.72	0
2022-06-24	224.26	224.26	224.26	224.26	202.72	0
2022-06-23	224.26	224.26	224.26	224.26	202.72	2
2022-06-22	223.96	223.96	223.96	223.96	202.45	0
2022-06-21	223.96	223.96	223.96	223.96	202.45	0
2022-06-20	223.96	223.96	223.96	223.96	202.45	0
2022-06-17	223.96	223.96	223.96	223.96	202.45	0
2022-06-15	223.96	223.96	223.96	223.96	202.45	0
2022-06-14	223.96	223.96	223.96	223.96	202.45	0
2022-06-13	223.96	223.96	223.96	223.96	202.45	0
2022-06-10	222.37	224.62	222.01	223.96	202.45	1,124
2022-06-09	224.62	224.62	224.62	224.62	203.05	0
2022-06-08	224.62	224.62	224.62	224.62	203.05	0
2022-06-07	224.62	224.62	224.62	224.62	203.05	14
2022-06-06	227.47	227.47	227.47	227.47	204.21	0
2022-06-03	227.47	227.47	227.47	227.47	204.21	0
2022-06-02	227.47	227.47	227.47	227.47	204.21	0
2022-06-01	227.47	227.47	227.47	227.47	204.21	14
2022-05-31	230.16	230.16	230.16	230.16	206.62	0
2022-05-30	230.16	230.16	230.16	230.16	206.62	14
2022-05-27	228.53	228.53	226.78	227.70	204.41	895
2022-05-26	231.42	231.42	231.42	231.42	207.75	0
2022-05-25	231.42	231.42	231.42	231.42	207.75	0
2022-05-24	231.42	231.42	231.42	231.42	207.75	0
2022-05-23	231.42	231.42	231.42	231.42	207.75	0
2022-05-20	231.42	231.42	231.42	231.42	207.75	0
2022-05-19	231.42	231.42	231.42	231.42	207.75	0
2022-05-18	232.99	233.54	231.14	231.42	207.75	70
2022-05-17	231.97	232.02	230.59	231.35	207.69	30
2022-05-16	237.35	237.36	234.72	234.72	210.72	48
2022-05-13	234.24	235.20	233.77	235.00	210.97	63
2022-05-12	233.85	233.85	233.85	233.85	209.93	0
2022-05-11	233.85	233.85	233.85	233.85	209.93	0
2022-05-10	233.85	233.85	233.85	233.85	209.93	0
2022-05-09	233.85	233.85	233.85	233.85	209.93	0
2022-05-06	234.36	235.69	233.22	233.85	209.93	20
2022-05-05	235.98	236.21	234.37	234.37	210.40	76
2022-05-04	233.49	234.14	229.77	230.46	206.89	136
2022-05-03	222.00	222.00	222.00	222.00	199.30	0
2022-05-02	222.00	222.00	222.00	222.00	199.30	0
2022-04-29	222.00	222.00	222.00	222.00	199.30	0
2022-04-28	222.00	222.00	222.00	222.00	199.30	0
2022-04-27	222.00	222.00	222.00	222.00	199.30	0
2022-04-26	222.00	222.00	222.00	222.00	199.30	0
2022-04-25	222.00	222.00	222.00	222.00	199.30	0
2022-04-22	222.00	222.00	222.00	222.00	199.30	0
2022-04-20	222.00	222.00	222.00	222.00	199.30	0
2022-04-19	222.00	222.00	222.00	222.00	199.30	0
2022-04-18	222.00	222.00	222.00	222.00	199.30	0
2022-04-14	222.00	222.00	222.00	222.00	199.30	0
2022-04-13	222.00	222.00	222.00	222.00	199.30	0
2022-04-12	222.00	222.00	222.00	222.00	199.30	0
2022-04-11	222.00	222.00	222.00	222.00	199.30	0
2022-04-08	222.00	222.00	222.00	222.00	199.30	0
2022-04-07	222.00	222.00	222.00	222.00	199.30	0
2022-04-06	222.00	222.00	222.00	222.00	199.30	0
2022-04-05	222.00	222.00	222.00	222.00	199.30	0

← NewerPage 19 of 21 · 1,257 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.