Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	101.82	104.03	101.82	102.99	100.88	137
2026-01-23	101.66	103.50	101.66	101.83	99.739	92
2026-01-22	104.06	104.38	102.69	102.87	100.76	17
2026-01-21	104.75	104.75	103.37	103.50	101.37	15
2026-01-20	102.79	104.35	102.79	103.66	101.53	105
2026-01-16	102.64	103.76	102.64	103.70	101.57	10
2026-01-15	103.08	103.08	101.70	103.05	100.93	4
2026-01-14	101.87	102.53	101.64	102.52	100.41	1,265
2026-01-13	99.510	100.80	99.510	100.14	98.084	5
2026-01-12	100.71	100.81	99.870	100.70	98.632	4
2026-01-09	101.25	101.25	99.290	100.48	98.417	17
2026-01-08	98.160	100.53	97.890	100.53	98.466	6
2026-01-07	99.620	101.51	99.620	99.999	97.946	108
2026-01-06	99.820	100.42	97.810	100.10	98.044	15
2026-01-05	99.690	100.36	99.220	99.220	97.183	5
2026-01-02	99.550	101.28	99.040	101.27	99.191	795
2025-12-31	101.07	101.07	100.17	100.23	98.172	728
2025-12-30	99.320	100.69	99.320	100.69	98.623	18
2025-12-29	99.080	100.44	98.940	100.38	98.321	40
2025-12-24	99.130	99.718	99.130	99.718	97.670	4
2025-12-23	99.720	99.720	97.770	99.444	97.402	446
2025-12-22	99.030	99.468	97.090	99.370	97.330	239
2025-12-19	98.500	99.750	98.500	99.750	97.702	79
2025-12-18	98.930	99.424	98.710	99.424	97.383	198
2025-12-17	97.110	98.730	97.110	98.730	96.703	157
2025-12-16	98.990	98.990	97.120	98.100	96.086	85
2025-12-15	97.950	98.370	96.030	98.190	96.174	2,932
2025-12-12	95.900	97.710	95.900	97.296	95.298	143
2025-12-11	98.430	98.470	97.660	98.068	96.054	52
2025-12-10	98.110	98.710	98.080	98.080	96.066	4
2025-12-09	97.500	99.390	97.500	99.060	97.026	6
2025-12-08	100.93	100.93	98.820	99.305	97.266	893
2025-12-05	100.85	101.59	99.900	99.940	97.192	11
2025-12-04	101.71	102.04	100.95	101.47	98.680	65
2025-12-03	101.53	102.06	100.64	100.78	98.009	130
2025-12-02	102.13	103.41	101.85	101.98	99.176	367
2025-12-01	105.81	105.81	104.96	104.96	102.07	1,153
2025-11-28	106.41	106.59	106.21	106.21	103.29	12
2025-11-26	104.57	105.85	103.33	105.68	102.77	12
2025-11-25	105.66	105.66	104.67	104.67	101.79	77
2025-11-24	104.99	104.99	103.39	104.27	101.40	70
2025-11-21	101.79	103.81	101.79	103.81	100.96	15
2025-11-20	102.88	104.03	102.88	104.03	101.17	3
2025-11-19	104.83	105.22	103.25	103.97	101.11	155
2025-11-18	105.37	106.96	104.32	105.31	102.41	11,260
2025-11-17	105.87	105.87	105.11	105.37	102.47	55
2025-11-14	104.87	105.20	104.34	104.95	102.06	64
2025-11-13	105.17	105.17	104.41	105.09	102.20	27
2025-11-12	105.39	105.50	105.12	105.35	102.45	5
2025-11-11	103.78	105.21	103.78	104.94	102.06	69
2025-11-10	104.00	104.50	103.92	103.92	101.06	51
2025-11-07	103.05	104.58	102.20	104.30	101.43	201
2025-11-06	102.72	103.91	102.44	103.06	100.23	73
2025-11-05	102.40	102.47	101.39	101.39	98.603	13
2025-11-04	101.26	102.12	101.26	101.79	98.992	71
2025-11-03	101.47	101.48	100.37	100.92	98.146	221
2025-10-31	101.65	102.60	101.65	102.60	99.779	2
2025-10-30	102.27	103.17	102.27	102.79	99.963	17
2025-10-29	102.83	103.47	101.99	101.99	99.181	163
2025-10-28	104.34	104.34	103.38	103.38	100.54	171

← NewerPage 4 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.