Ameren Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	268.52	268.52	268.52	268.52	263.18	0
2025-11-05	268.52	268.52	268.52	268.52	263.18	0
2025-11-04	268.52	268.52	268.52	268.52	263.18	0
2025-11-03	268.52	268.52	268.52	268.52	263.18	0
2025-10-31	268.52	268.52	268.52	268.52	263.18	0
2025-10-30	268.52	268.52	268.52	268.52	263.18	0
2025-10-29	268.52	268.52	268.52	268.52	263.18	0
2025-10-28	268.52	268.52	268.52	268.52	263.18	0
2025-10-27	268.52	268.52	268.52	268.52	263.18	0
2025-10-24	268.52	268.52	268.52	268.52	263.18	0
2025-10-23	268.52	268.52	268.52	268.52	263.18	1
2025-10-22	283.36	283.36	283.36	283.36	277.72	0
2025-10-21	283.36	283.36	283.36	283.36	277.72	1
2025-10-20	284.78	284.78	284.78	284.78	279.11	0
2025-10-17	268.22	284.78	268.22	284.78	279.11	2
2025-10-16	269.50	269.50	269.50	269.50	264.14	0
2025-10-15	269.50	269.50	269.50	269.50	264.14	0
2025-10-14	269.50	269.50	269.50	269.50	264.14	0
2025-10-13	269.50	269.50	269.50	269.50	264.14	0
2025-10-10	269.50	269.50	269.50	269.50	264.14	0
2025-10-09	269.50	269.50	269.50	269.50	264.14	0
2025-10-08	269.50	269.50	269.50	269.50	264.14	0
2025-10-07	269.50	269.50	269.50	269.50	264.14	0
2025-10-06	269.50	269.50	269.50	269.50	264.14	0
2025-10-03	269.50	269.50	269.50	269.50	264.14	0
2025-10-02	269.50	269.50	269.50	269.50	264.14	0
2025-10-01	269.50	269.50	269.50	269.50	264.14	0
2025-09-30	269.50	269.50	269.50	269.50	264.14	0
2025-09-29	269.50	269.50	269.50	269.50	264.14	0
2025-09-26	269.50	269.50	269.50	269.50	264.14	0
2025-09-25	269.50	269.50	269.50	269.50	264.14	0
2025-09-24	269.50	269.50	269.50	269.50	264.14	0
2025-09-23	269.50	269.50	269.50	269.50	264.14	0
2025-09-22	269.50	269.50	269.50	269.50	264.14	0
2025-09-19	269.50	269.50	269.50	269.50	264.14	0
2025-09-18	269.50	269.50	269.50	269.50	264.14	0
2025-09-17	269.50	269.50	269.50	269.50	264.14	0
2025-09-16	269.50	269.50	269.50	269.50	264.14	0
2025-09-15	269.50	269.50	269.50	269.50	264.14	0
2025-09-12	269.50	269.50	269.50	269.50	264.14	0
2025-09-11	269.50	269.50	269.50	269.50	264.14	0
2025-09-10	269.50	269.50	269.50	269.50	264.14	0
2025-09-09	269.50	269.50	269.50	269.50	264.14	0
2025-09-08	269.50	269.50	269.50	269.50	264.14	0
2025-09-05	269.50	269.50	269.50	269.50	262.84	0
2025-09-04	269.50	269.50	269.50	269.50	262.84	0
2025-09-03	270.00	270.00	269.50	269.50	262.84	15
2025-09-02	271.35	271.35	271.35	271.35	264.65	0
2025-09-01	271.35	271.35	271.35	271.35	264.65	0
2025-08-29	271.35	271.35	271.35	271.35	264.65	0
2025-08-28	271.35	271.35	271.35	271.35	264.65	0
2025-08-27	271.35	271.35	271.35	271.35	264.65	0
2025-08-26	271.35	271.35	271.35	271.35	264.65	0
2025-08-25	271.35	271.35	271.35	271.35	264.65	0
2025-08-22	271.35	271.35	271.35	271.35	264.65	0
2025-08-21	271.35	271.35	271.35	271.35	264.65	0
2025-08-20	271.35	271.35	271.35	271.35	264.65	0
2025-08-19	271.35	271.35	271.35	271.35	264.65	0
2025-08-18	271.35	271.35	271.35	271.35	264.65	0
2025-08-15	271.35	271.35	271.35	271.35	264.65	0

← NewerPage 5 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.