Ameren Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2022-01-05 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2022-01-04 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2022-01-03 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-30 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-29 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-28 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-27 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-23 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-22 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-21 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-20 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-17 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-16 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-15 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-14 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-13 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-10 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-09 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-08 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-07 | 229.60 | 229.60 | 229.60 | 229.60 | 204.83 | 0 |
| 2021-12-06 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-12-03 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-12-02 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-12-01 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-30 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-29 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-26 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-25 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-24 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-23 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-22 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-19 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-18 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-17 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-16 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-12 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-11 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-10 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-09 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-08 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-05 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-04 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-03 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-11-01 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-29 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-28 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-27 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-26 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-25 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-22 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-21 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-20 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-19 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-18 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-15 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
| 2021-10-14 | 229.60 | 229.60 | 229.60 | 229.60 | 203.43 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.