Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	104.60	104.75	103.66	104.68	101.81	434
2025-10-24	105.09	105.09	104.17	104.84	101.96	73
2025-10-23	105.63	105.86	104.32	104.68	101.80	32
2025-10-22	104.68	105.59	104.60	105.59	102.69	31
2025-10-21	105.41	106.16	105.11	105.11	102.22	22
2025-10-20	106.48	106.65	105.52	105.82	102.91	327
2025-10-17	103.58	105.57	103.58	105.20	102.31	8
2025-10-16	105.60	106.23	104.87	105.22	102.33	359
2025-10-15	105.11	105.11	104.00	104.80	101.92	376
2025-10-14	104.15	104.69	103.48	104.30	101.43	226
2025-10-13	104.24	104.48	103.09	103.89	101.03	69
2025-10-10	102.78	104.60	102.78	104.13	101.27	10
2025-10-09	104.33	104.33	103.43	103.49	100.64	10
2025-10-08	104.99	105.50	103.63	103.63	100.78	11
2025-10-07	105.17	105.65	104.46	105.65	102.75	223
2025-10-06	104.06	104.80	103.69	104.70	101.82	382
2025-10-03	102.68	103.66	102.64	103.66	100.81	4
2025-10-02	102.98	103.37	102.63	103.21	100.38	96
2025-10-01	104.38	104.44	103.65	104.20	101.34	157
2025-09-30	103.83	104.32	103.24	104.25	101.39	182
2025-09-29	101.97	102.28	101.94	102.02	99.215	4
2025-09-26	100.88	102.33	100.88	101.84	99.040	8
2025-09-25	101.46	101.46	100.90	101.27	98.486	2
2025-09-24	101.21	101.21	100.82	101.16	98.379	212
2025-09-23	98.560	99.530	98.560	99.530	96.794	2
2025-09-22	99.910	99.910	98.880	98.970	96.249	71
2025-09-19	98.195	99.100	98.195	98.740	96.025	109
2025-09-18	97.990	98.800	97.710	98.620	95.909	232
2025-09-17	99.170	99.830	98.810	99.510	96.774	13
2025-09-16	100.00	100.10	98.984	98.984	96.262	78
2025-09-15	100.43	100.97	100.40	100.75	97.980	82
2025-09-12	99.800	100.85	99.800	100.73	97.956	385
2025-09-11	98.990	100.18	98.990	100.18	97.430	34
2025-09-10	98.900	99.320	98.500	99.160	96.434	10
2025-09-09	98.500	99.310	98.500	99.310	96.580	5
2025-09-08	100.56	100.56	99.589	100.04	97.290	39
2025-09-05	100.57	101.00	99.855	99.855	96.419	132
2025-09-04	100.21	100.63	99.860	100.48	97.023	218
2025-09-03	99.290	99.990	98.870	99.585	96.159	9
2025-09-02	99.690	99.720	98.990	99.240	95.826	22
2025-08-29	99.970	100.07	99.740	100.01	96.569	2
2025-08-28	101.89	101.89	99.800	99.800	96.366	38
2025-08-27	101.12	101.18	100.46	100.80	97.332	4
2025-08-26	100.70	100.93	100.31	100.80	97.332	9
2025-08-22	101.61	102.20	101.20	101.92	98.413	203
2025-08-21	101.59	102.31	101.47	101.71	98.211	315
2025-08-20	102.64	103.42	101.81	102.24	98.717	297
2025-08-19	100.01	101.01	99.950	101.01	97.535	7
2025-08-18	100.92	100.92	99.976	99.976	96.536	120
2025-08-15	100.70	101.48	100.02	100.60	97.139	229
2025-08-14	101.98	102.46	101.63	102.22	98.703	9
2025-08-13	101.31	101.65	101.07	101.65	98.153	408
2025-08-12	101.28	101.28	100.13	100.13	96.685	10
2025-08-11	102.30	102.30	100.77	100.92	97.448	514
2025-08-08	102.67	102.94	101.35	101.62	98.124	230
2025-08-07	101.66	102.14	101.60	101.94	98.433	1,380
2025-08-06	101.72	102.33	101.38	102.03	98.520	25
2025-08-05	103.08	103.08	102.23	102.37	98.848	317
2025-08-04	102.04	103.37	101.88	103.37	99.814	218
2025-08-01	101.37	103.00	101.37	103.00	99.456	113

← NewerPage 5 of 18 · 1,048 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.