Ameren Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 80.740 | 81.400 | 79.880 | 80.890 | 75.805 | 272 |
| 2024-08-05 | 84.400 | 84.400 | 81.127 | 81.496 | 76.373 | 1,395 |
| 2024-08-02 | 82.670 | 83.780 | 80.833 | 81.495 | 76.372 | 5,030 |
| 2024-08-01 | 80.143 | 81.015 | 78.600 | 81.015 | 75.922 | 243 |
| 2024-07-31 | 79.910 | 79.910 | 78.869 | 79.095 | 74.122 | 614 |
| 2024-07-30 | 77.770 | 79.410 | 77.770 | 79.410 | 74.418 | 208 |
| 2024-07-29 | 78.060 | 78.060 | 77.130 | 77.870 | 72.975 | 645 |
| 2024-07-26 | 78.150 | 78.420 | 77.720 | 78.420 | 73.490 | 540 |
| 2024-07-25 | 77.460 | 79.201 | 77.320 | 77.492 | 72.620 | 3,384 |
| 2024-07-24 | 75.716 | 76.017 | 75.716 | 76.017 | 71.238 | 176 |
| 2024-07-23 | 75.421 | 75.421 | 75.171 | 75.269 | 70.537 | 214 |
| 2024-07-22 | 75.230 | 75.692 | 75.230 | 75.692 | 70.933 | 260 |
| 2024-07-19 | 75.160 | 75.160 | 74.559 | 74.582 | 69.893 | 437 |
| 2024-07-18 | 74.560 | 76.382 | 74.560 | 75.740 | 70.979 | 210 |
| 2024-07-17 | 75.029 | 75.800 | 73.840 | 75.568 | 70.817 | 262 |
| 2024-07-16 | 73.240 | 73.530 | 72.697 | 73.500 | 68.879 | 522 |
| 2024-07-15 | 73.680 | 73.680 | 72.510 | 72.705 | 68.134 | 99 |
| 2024-07-12 | 73.538 | 74.360 | 73.050 | 74.360 | 69.685 | 669 |
| 2024-07-11 | 72.005 | 73.514 | 71.990 | 73.514 | 68.892 | 168 |
| 2024-07-10 | 71.180 | 71.330 | 71.100 | 71.330 | 66.846 | 116 |
| 2024-07-09 | 70.611 | 71.086 | 70.530 | 71.086 | 66.617 | 514 |
| 2024-07-08 | 70.960 | 70.960 | 70.300 | 70.300 | 65.881 | 6 |
| 2024-07-05 | 70.560 | 70.683 | 70.150 | 70.683 | 66.239 | 290 |
| 2024-07-03 | 71.390 | 71.530 | 70.756 | 70.756 | 66.308 | 300 |
| 2024-07-02 | 71.050 | 71.520 | 71.050 | 71.284 | 66.803 | 236 |
| 2024-07-01 | 71.120 | 71.710 | 70.600 | 70.780 | 66.330 | 148 |
| 2024-06-28 | 71.650 | 71.650 | 70.370 | 71.000 | 66.537 | 606 |
| 2024-06-27 | 70.410 | 70.410 | 70.410 | 70.410 | 65.984 | 1 |
| 2024-06-26 | 69.500 | 69.620 | 69.473 | 69.620 | 65.243 | 5 |
| 2024-06-25 | 71.340 | 71.340 | 70.300 | 70.300 | 65.881 | 3 |
| 2024-06-24 | 70.200 | 71.030 | 70.200 | 70.790 | 66.340 | 2 |
| 2024-06-21 | 71.296 | 71.296 | 70.200 | 71.280 | 66.799 | 126 |
| 2024-06-20 | 70.480 | 71.195 | 69.960 | 70.450 | 66.021 | 116 |
| 2024-06-18 | 70.160 | 70.277 | 69.846 | 70.277 | 65.859 | 799 |
| 2024-06-17 | 69.950 | 70.170 | 69.800 | 70.130 | 65.721 | 148 |
| 2024-06-14 | 70.025 | 70.190 | 70.025 | 70.190 | 65.777 | 325 |
| 2024-06-13 | 70.433 | 70.450 | 69.945 | 70.380 | 65.955 | 828 |
| 2024-06-12 | 70.784 | 70.824 | 70.445 | 70.475 | 66.045 | 473 |
| 2024-06-11 | 70.900 | 71.538 | 70.650 | 71.412 | 66.295 | 160 |
| 2024-06-10 | 71.325 | 71.620 | 70.980 | 71.620 | 66.488 | 1,633 |
| 2024-06-07 | 71.370 | 71.840 | 71.326 | 71.530 | 66.404 | 157 |
| 2024-06-06 | 72.185 | 72.340 | 71.830 | 72.130 | 66.961 | 71 |
| 2024-06-05 | 73.130 | 73.270 | 72.710 | 72.720 | 67.509 | 73 |
| 2024-06-04 | 73.659 | 73.860 | 72.990 | 73.750 | 68.465 | 404 |
| 2024-06-03 | 73.370 | 73.910 | 73.370 | 73.633 | 68.356 | 431 |
| 2024-05-31 | 71.800 | 72.570 | 71.800 | 72.570 | 67.370 | 225 |
| 2024-05-30 | 70.840 | 70.920 | 70.390 | 70.856 | 65.779 | 138 |
| 2024-05-29 | 70.900 | 70.900 | 70.012 | 70.120 | 65.095 | 498 |
| 2024-05-28 | 71.400 | 71.710 | 71.060 | 71.340 | 66.228 | 6,688 |
| 2024-05-24 | 71.827 | 72.420 | 71.010 | 71.050 | 65.959 | 223 |
| 2024-05-23 | 72.540 | 72.650 | 71.690 | 71.690 | 66.553 | 146 |
| 2024-05-22 | 74.680 | 74.680 | 73.710 | 73.710 | 68.428 | 120 |
| 2024-05-21 | 75.000 | 75.000 | 74.350 | 74.450 | 69.115 | 33 |
| 2024-05-20 | 74.490 | 74.770 | 74.460 | 74.460 | 69.124 | 62 |
| 2024-05-17 | 74.000 | 74.530 | 74.000 | 74.430 | 69.096 | 7 |
| 2024-05-16 | 75.595 | 75.760 | 75.180 | 75.680 | 70.257 | 16 |
| 2024-05-15 | 75.260 | 76.040 | 75.260 | 75.850 | 70.415 | 14 |
| 2024-05-14 | 74.780 | 74.810 | 74.390 | 74.390 | 69.059 | 222 |
| 2024-05-13 | 74.400 | 74.930 | 74.310 | 74.400 | 69.069 | 381 |
| 2024-05-10 | 75.340 | 75.340 | 74.446 | 74.446 | 69.112 | 35 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.7500 USD |
| 2026-06-08 | 0.7500 USD |
| 2026-03-09 | 0.7500 USD |
| 2025-12-08 | 0.7100 USD |
| 2025-09-08 | 0.7100 USD |
| 2025-06-09 | 0.7100 USD |
| 2025-03-11 | 0.7100 USD |
| 2024-12-11 | 0.6700 USD |
| 2024-09-11 | 0.6700 USD |
| 2024-06-12 | 0.6700 USD |
| 2024-03-12 | 0.6700 USD |
| 2023-12-12 | 0.6300 USD |
| 2023-09-12 | 0.6300 USD |
| 2023-06-13 | 0.6300 USD |
| 2023-03-14 | 0.6300 USD |
| 2022-12-06 | 0.5900 USD |
| 2022-09-06 | 0.5900 USD |
| 2022-06-07 | 0.5900 USD |
| 2022-03-08 | 0.5900 USD |
| 2021-12-07 | 0.5500 USD |
| 2021-09-07 | 0.5500 USD |
| 2021-06-08 | 0.5500 USD |
| 2021-03-09 | 0.5500 USD |
| 2020-12-08 | 0.5150 USD |
| 2020-09-08 | 0.4950 USD |
| 2020-06-09 | 0.4950 USD |
| 2020-03-10 | 0.4950 USD |
| 2019-12-10 | 0.4950 USD |
| 2019-09-10 | 0.4750 USD |
| 2019-06-11 | 0.4750 USD |
| 2019-03-12 | 0.4750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.