Ameren Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	94.000	94.620	93.679	94.600	90.020	212
2025-01-30	93.700	94.100	93.440	94.100	89.544	1,965
2025-01-29	93.801	93.870	92.900	93.168	88.657	650
2025-01-28	93.800	94.280	92.560	92.732	88.242	1,619
2025-01-27	94.580	94.970	92.110	92.850	88.355	10
2025-01-24	92.865	93.883	91.860	93.850	89.306	428
2025-01-23	93.651	93.940	93.330	93.400	88.878	346
2025-01-22	95.512	95.810	93.090	93.470	88.945	1,355
2025-01-21	95.160	96.715	95.150	96.699	92.017	93
2025-01-17	93.610	94.810	93.380	94.490	89.915	1,069
2025-01-16	91.421	92.880	90.830	92.859	88.363	622
2025-01-15	90.205	91.480	89.880	90.497	86.115	799
2025-01-14	89.208	89.560	89.070	89.370	85.043	43
2025-01-13	88.180	88.180	87.660	88.050	83.787	7
2025-01-10	88.749	89.010	88.070	88.437	84.155	206
2025-01-08	87.917	88.552	87.330	88.205	83.934	583
2025-01-07	87.654	88.474	86.980	88.192	83.922	1,681
2025-01-06	88.682	88.682	86.875	87.344	83.115	390
2025-01-03	89.110	89.770	88.956	89.090	84.777	702
2025-01-02	90.000	90.720	89.335	89.335	85.010	1,289
2024-12-31	89.940	89.940	88.850	88.850	84.548	9
2024-12-30	89.362	89.960	89.200	89.678	85.336	230
2024-12-27	90.480	90.820	89.130	90.160	85.795	179
2024-12-24	89.870	90.715	89.510	90.715	86.323	27
2024-12-23	88.950	89.190	88.250	89.190	84.872	10
2024-12-20	87.860	88.703	87.860	88.703	84.408	596
2024-12-19	87.341	89.990	86.400	89.664	85.323	919
2024-12-18	88.515	88.907	87.310	87.310	83.083	1,839
2024-12-17	88.030	89.033	87.980	88.410	84.130	2,256
2024-12-16	89.652	90.390	89.070	89.290	84.967	542
2024-12-13	89.587	90.290	89.410	89.900	85.547	596
2024-12-12	89.832	90.858	89.832	90.190	85.823	319
2024-12-11	90.570	90.990	89.780	89.780	85.433	485
2024-12-10	90.630	91.360	89.460	91.110	86.061	623
2024-12-09	91.450	92.100	91.130	91.130	86.080	511
2024-12-06	92.420	92.590	91.750	92.110	87.006	142
2024-12-05	92.635	92.900	92.360	92.410	87.289	189
2024-12-04	90.630	92.450	90.630	92.170	87.063	144
2024-12-03	93.067	93.800	92.810	92.880	87.733	404
2024-12-02	94.850	94.850	92.921	93.360	88.187	603
2024-11-29	94.920	94.980	94.390	94.390	89.160	1,420
2024-11-27	94.820	95.610	94.450	95.120	89.849	923
2024-11-26	93.785	94.050	93.540	93.946	88.740	442
2024-11-25	94.085	94.700	93.370	93.370	88.196	1,061
2024-11-22	94.050	94.410	93.980	94.195	88.976	672
2024-11-21	92.118	93.870	91.946	93.870	88.668	773
2024-11-20	92.099	92.311	91.729	92.170	87.063	971
2024-11-19	92.090	92.263	91.343	92.239	87.128	1,736
2024-11-18	91.442	92.465	90.960	92.350	87.233	461
2024-11-15	88.700	90.913	88.700	90.800	85.768	547
2024-11-14	91.610	91.610	89.710	90.180	85.183	953
2024-11-13	92.385	92.670	90.880	90.880	85.844	62,852
2024-11-12	92.405	92.705	91.769	91.769	86.684	1,191
2024-11-11	90.400	92.099	90.290	91.880	86.789	4,752
2024-11-08	87.419	89.800	86.910	89.800	84.824	4,189
2024-11-07	87.120	88.202	86.455	86.631	81.831	944
2024-11-06	87.836	88.250	86.892	87.650	82.793	2,229
2024-11-05	85.950	86.918	85.740	86.918	82.102	1,110
2024-11-04	85.580	86.067	85.290	85.730	80.979	167
2024-11-01	87.220	87.274	85.540	85.930	81.168	975

← NewerPage 8 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.