Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	111.03	112.74	110.80	111.86	111.07	87
2026-07-21	111.81	111.81	109.11	109.66	108.89	29
2026-07-20	110.90	114.57	110.46	110.57	109.79	148
2026-07-17	112.55	115.78	110.72	111.66	110.87	172
2026-07-16	112.74	112.92	109.94	112.20	111.41	199
2026-07-15	113.50	114.17	112.09	112.18	111.39	86
2026-07-14	114.17	114.36	113.33	113.33	112.53	14
2026-07-13	112.49	114.17	112.49	113.40	112.60	33
2026-07-10	110.93	113.20	109.00	113.08	112.28	9
2026-07-09	114.07	115.24	110.23	112.28	111.49	61
2026-07-08	115.55	115.55	113.41	113.41	112.61	43
2026-07-07	112.44	116.60	112.44	115.22	114.41	21
2026-07-06	115.80	115.80	113.23	113.23	112.43	34
2026-07-02	112.84	114.41	111.30	114.33	113.52	115
2026-07-01	114.17	114.22	112.04	112.29	111.50	27
2026-06-30	115.26	115.35	112.99	114.14	113.33	18
2026-06-29	118.32	119.49	114.50	114.98	114.17	5,246
2026-06-26	115.54	115.65	113.36	115.58	114.76	990
2026-06-25	112.21	114.76	109.33	113.82	113.02	13
2026-06-24	112.35	113.11	108.99	112.38	111.59	9,185
2026-06-23	110.49	111.47	109.16	110.80	110.02	23
2026-06-22	109.20	110.06	107.70	109.77	109.00	9
2026-06-18	108.39	109.90	108.39	109.34	108.57	112
2026-06-17	110.82	110.82	108.72	109.86	109.08	28
2026-06-16	109.00	112.78	109.00	110.51	109.73	71
2026-06-15	108.24	109.87	107.00	109.77	109.00	95
2026-06-12	107.62	112.00	107.62	108.71	107.94	305
2026-06-11	108.14	110.97	108.14	110.11	109.33	276
2026-06-10	108.49	109.64	107.14	109.34	108.57	15
2026-06-09	103.57	108.32	103.57	107.84	107.08	7
2026-06-08	110.02	114.13	107.21	107.21	106.45	12
2026-06-05	110.55	110.55	108.29	109.22	107.70	12
2026-06-04	104.17	109.00	104.17	106.54	105.06	214
2026-06-03	106.05	108.64	106.05	107.95	106.45	47
2026-06-02	104.50	106.78	104.47	106.78	105.30	217
2026-06-01	107.46	111.30	105.45	105.45	103.98	3,215
2026-05-29	109.45	110.09	105.00	107.74	106.24	247
2026-05-28	113.04	113.04	109.56	109.56	108.04	108
2026-05-27	111.98	113.80	108.00	111.08	109.54	7
2026-05-26	108.00	114.74	108.00	111.36	109.81	104
2026-05-22	109.34	111.92	109.33	110.84	109.30	111
2026-05-21	108.67	110.12	108.67	109.53	108.01	309
2026-05-20	109.59	109.73	105.81	108.89	107.38	7
2026-05-19	108.00	110.81	106.49	107.97	106.47	1,961
2026-05-18	105.45	109.85	105.45	106.05	104.58	30
2026-05-15	109.58	109.58	107.23	107.23	105.74	176
2026-05-14	106.80	109.82	105.42	109.07	107.56	81
2026-05-13	109.28	111.64	108.13	108.78	107.27	19
2026-05-12	110.50	110.89	108.63	109.30	107.78	65
2026-05-11	107.11	113.05	107.11	110.01	108.48	135
2026-05-08	108.25	109.92	108.02	108.97	107.46	51
2026-05-07	110.00	110.00	106.92	108.54	107.03	3,725
2026-05-06	110.66	113.13	107.99	109.66	108.14	1,080
2026-05-05	113.20	113.20	108.23	113.04	111.47	55
2026-05-01	113.11	115.38	113.11	113.93	112.35	22
2026-04-30	111.83	113.65	109.11	112.63	111.07	273,486
2026-04-29	111.68	115.34	109.77	111.51	109.96	30
2026-04-28	112.45	113.14	111.11	112.55	110.99	47
2026-04-27	111.65	113.00	106.58	112.03	110.48	182
2026-04-24	111.37	112.27	111.06	111.23	109.68	8

← NewerPage 2 of 18 · 1,047 trading daysOlder →

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.