Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	110.38	111.63	106.58	111.39	109.84	696
2026-04-22	113.57	113.57	108.71	109.38	107.86	160
2026-04-21	108.00	113.12	108.00	110.59	109.06	295
2026-04-20	110.64	113.29	110.64	112.78	111.22	387
2026-04-17	112.33	115.81	110.89	111.40	109.85	7
2026-04-16	110.20	113.00	110.01	111.69	110.14	15
2026-04-15	111.33	113.00	110.05	111.14	109.60	25
2026-04-14	111.24	113.00	107.50	111.93	110.38	27
2026-04-13	112.50	114.30	112.21	112.21	110.65	10
2026-04-10	114.86	115.09	113.65	114.39	112.80	42
2026-04-09	112.84	115.32	110.04	115.18	113.58	43
2026-04-08	108.64	113.26	108.64	112.02	110.47	226
2026-04-07	113.26	113.26	111.67	112.13	110.57	229
2026-04-02	114.75	114.75	109.75	111.79	110.23	312
2026-04-01	111.18	111.18	108.58	110.66	109.12	224
2026-03-31	110.72	110.72	108.81	109.46	107.94	315
2026-03-30	107.96	111.56	107.96	110.28	108.75	829
2026-03-27	105.30	109.47	105.30	109.04	107.53	9
2026-03-26	108.89	108.89	107.84	108.47	106.97	16
2026-03-25	108.12	108.89	107.91	107.91	106.41	309
2026-03-24	104.13	108.73	104.13	108.30	106.80	19
2026-03-23	110.50	110.50	104.90	107.48	105.99	541
2026-03-20	106.00	110.09	106.00	107.35	105.86	101
2026-03-19	109.32	111.86	108.32	109.27	107.75	119
2026-03-18	109.80	114.23	109.80	110.93	109.39	37
2026-03-17	111.57	114.17	111.57	112.54	110.98	306
2026-03-16	115.82	115.82	111.17	112.58	111.02	938
2026-03-13	111.41	112.65	111.13	112.65	111.09	459
2026-03-12	109.34	111.02	107.14	110.62	109.09	281
2026-03-11	110.71	110.71	109.38	109.73	108.21	62
2026-03-10	110.00	110.48	109.63	110.48	108.95	14
2026-03-09	110.60	112.14	110.27	110.87	109.33	6
2026-03-06	111.69	111.69	110.09	111.07	108.79	3
2026-03-05	113.04	113.32	111.00	111.87	109.57	28
2026-03-04	112.83	113.25	111.26	113.14	110.82	189
2026-03-03	110.09	112.61	109.64	111.22	108.94	272
2026-03-02	113.24	114.00	112.21	113.18	110.86	997
2026-02-27	110.64	113.35	110.64	113.35	111.02	7
2026-02-26	112.44	112.44	111.60	112.13	109.83	407
2026-02-25	112.38	112.70	109.96	111.17	108.89	68
2026-02-24	112.04	112.35	109.64	109.77	107.52	4
2026-02-23	108.95	112.13	108.92	110.99	108.71	290
2026-02-20	110.78	110.89	108.71	109.99	107.73	26
2026-02-19	110.28	110.79	107.34	109.80	107.55	18
2026-02-18	111.42	111.42	108.47	108.47	106.24	1,527
2026-02-17	112.50	112.83	110.82	110.82	108.54	125
2026-02-13	109.36	110.80	107.95	110.80	108.53	630
2026-02-12	108.36	110.30	107.05	110.05	107.79	7
2026-02-11	106.04	106.34	105.60	106.20	104.02	8
2026-02-10	104.18	106.12	104.18	106.12	103.94	14,294
2026-02-09	103.82	105.66	103.12	104.84	102.69	131
2026-02-06	103.87	106.00	103.87	104.98	102.82	163
2026-02-05	105.75	105.75	104.01	105.33	103.17	15
2026-02-04	104.01	105.38	104.01	105.07	102.91	6
2026-02-03	101.63	103.74	101.63	103.74	101.61	274
2026-02-02	103.98	104.88	102.56	102.56	100.45	1,177
2026-01-30	104.51	104.51	102.07	102.97	100.86	77
2026-01-29	104.39	104.61	103.11	103.11	100.99	9
2026-01-28	104.10	104.50	103.75	103.97	101.84	6
2026-01-27	103.66	104.03	103.00	103.79	101.66	203

← NewerPage 3 of 5 · 245 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.