Ameren Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	222.00	222.00	222.00	222.00	199.30	0
2022-04-01	222.00	222.00	222.00	222.00	199.30	0
2022-03-31	222.00	222.00	222.00	222.00	199.30	1
2022-03-30	224.02	224.02	224.02	224.02	201.11	0
2022-03-29	224.02	224.02	224.02	224.02	201.11	0
2022-03-28	224.02	224.02	224.02	224.02	201.11	0
2022-03-25	224.02	224.02	224.02	224.02	201.11	0
2022-03-24	224.02	224.02	224.02	224.02	201.11	0
2022-03-23	224.02	224.02	224.02	224.02	201.11	0
2022-03-22	224.02	224.02	224.02	224.02	201.11	0
2022-03-21	224.02	224.02	224.02	224.02	201.11	0
2022-03-18	224.02	224.02	224.02	224.02	201.11	0
2022-03-17	224.02	224.02	224.02	224.02	201.11	0
2022-03-16	227.01	227.24	223.33	224.02	201.11	39
2022-03-15	228.36	228.58	224.62	228.35	205.00	290
2022-03-14	223.44	223.44	223.44	223.44	200.59	1,001
2022-03-11	220.89	220.89	220.89	220.89	198.30	0
2022-03-10	220.89	220.89	220.89	220.89	198.30	0
2022-03-09	220.89	220.89	220.89	220.89	198.30	0
2022-03-08	220.89	220.89	220.89	220.89	198.30	0
2022-03-07	220.89	220.89	220.89	220.89	197.06	0
2022-03-04	220.89	220.89	220.89	220.89	197.06	0
2022-03-03	220.89	220.89	220.89	220.89	197.06	0
2022-03-02	220.89	220.89	220.89	220.89	197.06	0
2022-02-25	220.89	220.89	220.89	220.89	197.06	0
2022-02-24	220.89	220.89	220.89	220.89	197.06	0
2022-02-23	220.89	220.89	220.89	220.89	197.06	0
2022-02-22	220.89	220.89	220.89	220.89	197.06	0
2022-02-21	220.89	220.89	220.89	220.89	197.06	0
2022-02-18	220.89	220.89	220.89	220.89	197.06	0
2022-02-17	220.89	220.89	220.89	220.89	197.06	0
2022-02-16	220.89	220.89	220.89	220.89	197.06	0
2022-02-15	220.89	220.89	220.89	220.89	197.06	0
2022-02-14	220.89	220.89	220.89	220.89	197.06	400
2022-02-11	229.60	229.60	229.60	229.60	204.83	0
2022-02-10	229.60	229.60	229.60	229.60	204.83	0
2022-02-09	229.60	229.60	229.60	229.60	204.83	0
2022-02-08	229.60	229.60	229.60	229.60	204.83	0
2022-02-07	229.60	229.60	229.60	229.60	204.83	0
2022-02-04	229.60	229.60	229.60	229.60	204.83	0
2022-02-03	229.60	229.60	229.60	229.60	204.83	0
2022-02-02	229.60	229.60	229.60	229.60	204.83	0
2022-02-01	229.60	229.60	229.60	229.60	204.83	0
2022-01-31	229.60	229.60	229.60	229.60	204.83	0
2022-01-28	229.60	229.60	229.60	229.60	204.83	0
2022-01-27	229.60	229.60	229.60	229.60	204.83	0
2022-01-26	229.60	229.60	229.60	229.60	204.83	0
2022-01-25	229.60	229.60	229.60	229.60	204.83	0
2022-01-24	229.60	229.60	229.60	229.60	204.83	0
2022-01-21	229.60	229.60	229.60	229.60	204.83	0
2022-01-20	229.60	229.60	229.60	229.60	204.83	0
2022-01-19	229.60	229.60	229.60	229.60	204.83	0
2022-01-18	229.60	229.60	229.60	229.60	204.83	0
2022-01-17	229.60	229.60	229.60	229.60	204.83	0
2022-01-14	229.60	229.60	229.60	229.60	204.83	0
2022-01-13	229.60	229.60	229.60	229.60	204.83	0
2022-01-12	229.60	229.60	229.60	229.60	204.83	0
2022-01-11	229.60	229.60	229.60	229.60	204.83	0
2022-01-10	229.60	229.60	229.60	229.60	204.83	0
2022-01-07	229.60	229.60	229.60	229.60	204.83	0

← NewerPage 20 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.